KissMeData/107640/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

77 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	160835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-2050	5	-9.28	6660410910	327524	253.18	21950	22000	19930	28700	15500	22100	20336.80	3.52	-10431	22700	22400	21850	21550	21000	22550	21700	45	6600	500	15470	50	1	9048946	1814	-8.68	10.60	12	3.62	-2310.00	1891.00	61800	20240711	-67.56	16000	20231218	25.31	61800	-67.56	20240711	17010	17.87	20240104	61800	-67.56	20240711	16000	25.31	20231218	1.49	N	107640	500	45 억	318647	N	N	17	N	N
3	20241129	150853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-1900	5	-8.60	5168421210	252983	195.56	21950	22000	19990	28700	15500	22100	20429.92	3.52	-10176	22700	22400	21850	21550	21000	22550	21700	45	6600	500	15470	50	1	9048946	1828	-8.74	10.68	12	2.80	-2310.00	1891.00	61800	20240711	-67.31	16000	20231218	26.25	61800	-67.31	20240711	17010	18.75	20240104	61800	-67.31	20240711	16000	26.25	20231218	1.49	N	107640	500	45 억	318647	N	N	79	N	N
4	20241129	140856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-1900	5	-8.60	3891960000	189433	146.43	21950	22000	20100	28700	15500	22100	20545.31	3.52	-21948	22700	22400	21850	21550	21000	22550	21700	45	6600	500	15470	50	1	9048946	1828	-8.74	10.68	12	2.09	-2310.00	1891.00	61800	20240711	-67.31	16000	20231218	26.25	61800	-67.31	20240711	17010	18.75	20240104	61800	-67.31	20240711	16000	26.25	20231218	1.49	N	107640	500	45 억	318647	N	N	79	N	N
5	20241129	130853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-1900	5	-8.60	3420245450	166128	128.42	21950	22000	20100	28700	15500	22100	20588.01	3.52	-26532	22700	22400	21850	21550	21000	22550	21700	45	6600	500	15470	50	1	9048946	1828	-8.74	10.68	12	1.84	-2310.00	1891.00	61800	20240711	-67.31	16000	20231218	26.25	61800	-67.31	20240711	17010	18.75	20240104	61800	-67.31	20240711	16000	26.25	20231218	1.49	N	107640	500	45 억	318647	N	N	79	N	N
6	20241129	120855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	-1850	5	-8.37	3052500850	147965	114.38	21950	22000	20100	28700	15500	22100	20629.88	3.52	-28190	22700	22400	21850	21550	21000	22550	21700	45	6600	500	15470	50	1	9048946	1832	-8.77	10.71	12	1.64	-2310.00	1891.00	61800	20240711	-67.23	16000	20231218	26.56	61800	-67.23	20240711	17010	19.05	20240104	61800	-67.23	20240711	16000	26.56	20231218	1.49	N	107640	500	45 억	318647	N	N	79	N	N
7	20241129	110856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-1800	5	-8.14	2547701650	123002	95.08	21950	22000	20200	28700	15500	22100	20712.68	3.52	-28318	22700	22400	21850	21550	21000	22550	21700	45	6600	500	15470	50	1	9048946	1837	-8.79	10.74	12	1.36	-2310.00	1891.00	61800	20240711	-67.15	16000	20231218	26.88	61800	-67.15	20240711	17010	19.34	20240104	61800	-67.15	20240711	16000	26.88	20231218	1.49	N	107640	500	45 억	318647	N	N	79	N	N
8	20241129	100850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-1600	5	-7.24	1694399350	81100	62.69	21950	22000	20350	28700	15500	22100	20892.72	3.52	-17710	22700	22400	21850	21550	21000	22550	21700	45	6600	500	15470	50	1	9048946	1855	-8.87	10.84	12	0.90	-2310.00	1891.00	61800	20240711	-66.83	16000	20231218	28.12	61800	-66.83	20240711	17010	20.52	20240104	61800	-66.83	20240711	16000	28.12	20231218	1.49	N	107640	500	45 억	318647	N	N	79	N	N
9	20241129	090854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21450	-650	5	-2.94	211330950	9758	7.54	21950	22000	21450	28700	15500	22100	21657.20	3.52	-4159	22700	22400	21850	21550	21000	22550	21700	45	6600	500	15470	50	1	9048946	1941	-9.29	11.34	12	0.11	-2310.00	1891.00	61800	20240711	-65.29	16000	20231218	34.06	61800	-65.29	20240711	17010	26.10	20240104	61800	-65.29	20240711	16000	34.06	20231218	1.49	N	107640	500	45 억	318647	N	N	79	N	N
10	20241128	160841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22100	100	2	0.45	2792165150	128197	50.62	22050	22150	21300	28600	15400	22000	21779.78	3.40	15927	24733	23366	22483	21116	20233	22925	20675	45	6600	500	15400	50	1	9048946	2000	-9.57	11.69	12	1.42	-2310.00	1891.00	61800	20240711	-64.24	16000	20231218	38.12	61800	-64.24	20240711	17010	29.92	20240104	61800	-64.24	20240711	16000	38.12	20231218	1.49	N	107640	500	45 억	307833	N	N	79	N	N
11	20241128	150859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21850	-150	5	-0.68	2643567150	121448	47.95	22050	22150	21300	28600	15400	22000	21767.07	3.40	13429	24733	23366	22483	21116	20233	22925	20675	45	6600	500	15400	50	1	9048946	1977	-9.46	11.55	12	1.34	-2310.00	1891.00	61800	20240711	-64.64	16000	20231218	36.56	61800	-64.64	20240711	17010	28.45	20240104	61800	-64.64	20240711	16000	36.56	20231218	1.49	N	107640	500	45 억	307833	N	N	22	N	N
12	20241128	140856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21700	-300	5	-1.36	2310151550	106215	41.94	22050	22150	21300	28600	15400	22000	21749.77	3.40	9293	24733	23366	22483	21116	20233	22925	20675	45	6600	500	15400	50	1	9048946	1964	-9.39	11.48	12	1.17	-2310.00	1891.00	61800	20240711	-64.89	16000	20231218	35.62	61800	-64.89	20240711	17010	27.57	20240104	61800	-64.89	20240711	16000	35.62	20231218	1.49	N	107640	500	45 억	307833	N	N	22	N	N
13	20241128	130854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21800	-200	5	-0.91	1961586750	90155	35.60	22050	22150	21300	28600	15400	22000	21757.94	3.40	4954	24733	23366	22483	21116	20233	22925	20675	45	6600	500	15400	50	1	9048946	1973	-9.44	11.53	12	1.00	-2310.00	1891.00	61800	20240711	-64.72	16000	20231218	36.25	61800	-64.72	20240711	17010	28.16	20240104	61800	-64.72	20240711	16000	36.25	20231218	1.49	N	107640	500	45 억	307833	N	N	22	N	N
14	20241128	120858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21850	-150	5	-0.68	1723111350	79166	31.26	22050	22150	21300	28600	15400	22000	21765.80	3.40	3012	24733	23366	22483	21116	20233	22925	20675	45	6600	500	15400	50	1	9048946	1977	-9.46	11.55	12	0.87	-2310.00	1891.00	61800	20240711	-64.64	16000	20231218	36.56	61800	-64.64	20240711	17010	28.45	20240104	61800	-64.64	20240711	16000	36.56	20231218	1.49	N	107640	500	45 억	307833	N	N	22	N	N
15	20241128	110900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22100	100	2	0.45	1472465350	67693	26.73	22050	22150	21300	28600	15400	22000	21752.11	3.40	138	24733	23366	22483	21116	20233	22925	20675	45	6600	500	15400	50	1	9048946	2000	-9.57	11.69	12	0.75	-2310.00	1891.00	61800	20240711	-64.24	16000	20231218	38.12	61800	-64.24	20240711	17010	29.92	20240104	61800	-64.24	20240711	16000	38.12	20231218	1.49	N	107640	500	45 억	307833	N	N	22	N	N
16	20241128	100857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21600	-400	5	-1.82	975065600	44872	17.72	22050	22150	21300	28600	15400	22000	21729.93	3.40	213	24733	23366	22483	21116	20233	22925	20675	45	6600	500	15400	50	1	9048946	1955	-9.35	11.42	12	0.50	-2310.00	1891.00	61800	20240711	-65.05	16000	20231218	35.00	61800	-65.05	20240711	17010	26.98	20240104	61800	-65.05	20240711	16000	35.00	20231218	1.49	N	107640	500	45 억	307833	N	N	22	N	N
17	20241128	090854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22100	100	2	0.45	117572450	5352	2.11	22050	22150	21800	28600	15400	22000	21967.95	3.40	-1207	24733	23366	22483	21116	20233	22925	20675	45	6600	500	15400	50	1	9048946	2000	-9.57	11.69	12	0.06	-2310.00	1891.00	61800	20240711	-64.24	16000	20231218	38.12	61800	-64.24	20240711	17010	29.92	20240104	61800	-64.24	20240711	16000	38.12	20231218	1.49	N	107640	500	45 억	307833	N	N	22	N	N
18	20241127	160834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	-1500	5	-6.38	5558794150	251173	297.76	23550	23850	21600	30550	16450	23500	22131.72	3.34	17824	25466	24482	23966	22982	22466	24225	22725	45	7050	500	16450	50	1	9048946	1991	-9.52	11.63	12	2.78	-2310.00	1891.00	61800	20240711	-64.40	15500	20231120	41.94	61800	-64.40	20240711	17010	29.34	20240104	61800	-64.40	20240711	16000	37.50	20231218	1.58	N	107640	500	45 억	302259	N	N	22	N	N
19	20241127	150851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21700	-1800	5	-7.66	5192118200	234531	278.03	23550	23850	21600	30550	16450	23500	22138.30	3.34	16307	25466	24482	23966	22982	22466	24225	22725	45	7050	500	16450	50	1	9048946	1964	-9.39	11.48	12	2.59	-2310.00	1891.00	61800	20240711	-64.89	15500	20231120	40.00	61800	-64.89	20240711	17010	27.57	20240104	61800	-64.89	20240711	16000	35.62	20231218	1.58	N	107640	500	45 억	302259	N	N	285	N	N
20	20241127	140848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22050	-1450	5	-6.17	4445690700	200551	237.75	23550	23850	21600	30550	16450	23500	22167.38	3.34	5029	25466	24482	23966	22982	22466	24225	22725	45	7050	500	16450	50	1	9048946	1995	-9.55	11.66	12	2.22	-2310.00	1891.00	61800	20240711	-64.32	15500	20231120	42.26	61800	-64.32	20240711	17010	29.63	20240104	61800	-64.32	20240711	16000	37.81	20231218	1.58	N	107640	500	45 억	302259	N	N	285	N	N
21	20241127	130843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21900	-1600	5	-6.81	4023225450	181352	214.99	23550	23850	21600	30550	16450	23500	22184.62	3.34	-2454	25466	24482	23966	22982	22466	24225	22725	45	7050	500	16450	50	1	9048946	1982	-9.48	11.58	12	2.00	-2310.00	1891.00	61800	20240711	-64.56	15500	20231120	41.29	61800	-64.56	20240711	17010	28.75	20240104	61800	-64.56	20240711	16000	36.88	20231218	1.58	N	107640	500	45 억	302259	N	N	285	N	N
22	20241127	120852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22050	-1450	5	-6.17	3664197500	164926	195.51	23550	23850	21600	30550	16450	23500	22217.22	3.34	-3877	25466	24482	23966	22982	22466	24225	22725	45	7050	500	16450	50	1	9048946	1995	-9.55	11.66	12	1.82	-2310.00	1891.00	61800	20240711	-64.32	15500	20231120	42.26	61800	-64.32	20240711	17010	29.63	20240104	61800	-64.32	20240711	16000	37.81	20231218	1.58	N	107640	500	45 억	302259	N	N	285	N	N
23	20241127	110848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21750	-1750	5	-7.45	3229784100	145082	171.99	23550	23850	21650	30550	16450	23500	22261.78	3.34	-6853	25466	24482	23966	22982	22466	24225	22725	45	7050	500	16450	50	1	9048946	1968	-9.42	11.50	12	1.60	-2310.00	1891.00	61800	20240711	-64.81	15500	20231120	40.32	61800	-64.81	20240711	17010	27.87	20240104	61800	-64.81	20240711	16000	35.94	20231218	1.58	N	107640	500	45 억	302259	N	N	285	N	N
24	20241127	100849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	-1000	5	-4.26	1008982300	44390	52.62	23550	23850	22300	30550	16450	23500	22729.95	3.34	-7025	25466	24482	23966	22982	22466	24225	22725	45	7050	500	16450	50	1	9048946	2036	-9.74	11.90	12	0.49	-2310.00	1891.00	61800	20240711	-63.59	15500	20231120	45.16	61800	-63.59	20240711	17010	32.28	20240104	61800	-63.59	20240711	16000	40.62	20231218	1.58	N	107640	500	45 억	302259	N	N	285	N	N
25	20241127	090847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23100	-400	5	-1.70	164026650	7063	8.37	23550	23850	23000	30550	16450	23500	23223.37	3.34	-3378	25466	24482	23966	22982	22466	24225	22725	45	7050	500	16450	50	1	9048946	2090	-10.00	12.22	12	0.08	-2310.00	1891.00	61800	20240711	-62.62	15500	20231120	49.03	61800	-62.62	20240711	17010	35.80	20240104	61800	-62.62	20240711	16000	44.38	20231218	1.58	N	107640	500	45 억	302259	N	N	285	N	N
26	20241126	160836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23500	-1050	5	-4.28	1976929900	83104	62.17	24600	24950	23450	31900	17200	24550	23791.29	3.51	-8747	25850	25200	24250	23600	22650	25525	23925	45	7350	500	17180	50	1	9048946	2127	-10.17	12.43	12	0.92	-2310.00	1891.00	61800	20240711	-61.97	15500	20231120	51.61	61800	-61.97	20240711	17010	38.15	20240104	61800	-61.97	20240711	16000	46.88	20231218	1.33	N	107640	500	45 억	317862	N	N	285	N	N
27	20241126	150844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23550	-1000	5	-4.07	1815713300	76258	57.04	24600	24950	23450	31900	17200	24550	23810.14	3.51	-9137	25850	25200	24250	23600	22650	25525	23925	45	7350	500	17180	50	1	9048946	2131	-10.19	12.45	12	0.84	-2310.00	1891.00	61800	20240711	-61.89	15500	20231120	51.94	61800	-61.89	20240711	17010	38.45	20240104	61800	-61.89	20240711	16000	47.19	20231218	1.33	N	107640	500	45 억	317862	N	N	405	N	N
28	20241126	140843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23650	-900	5	-3.67	1680997500	70549	52.77	24600	24950	23450	31900	17200	24550	23827.38	3.51	-8601	25850	25200	24250	23600	22650	25525	23925	45	7350	500	17180	50	1	9048946	2140	-10.24	12.51	12	0.78	-2310.00	1891.00	61800	20240711	-61.73	15500	20231120	52.58	61800	-61.73	20240711	17010	39.04	20240104	61800	-61.73	20240711	16000	47.81	20231218	1.33	N	107640	500	45 억	317862	N	N	405	N	N
29	20241126	130841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23750	-800	5	-3.26	1439563650	60303	45.11	24600	24950	23550	31900	17200	24550	23872.17	3.51	-5471	25850	25200	24250	23600	22650	25525	23925	45	7350	500	17180	50	1	9048946	2149	-10.28	12.56	12	0.67	-2310.00	1891.00	61800	20240711	-61.57	15500	20231120	53.23	61800	-61.57	20240711	17010	39.62	20240104	61800	-61.57	20240711	16000	48.44	20231218	1.33	N	107640	500	45 억	317862	N	N	405	N	N
30	20241126	120846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23750	-800	5	-3.26	1233650100	51629	38.62	24600	24950	23550	31900	17200	24550	23894.52	3.51	-6787	25850	25200	24250	23600	22650	25525	23925	45	7350	500	17180	50	1	9048946	2149	-10.28	12.56	12	0.57	-2310.00	1891.00	61800	20240711	-61.57	15500	20231120	53.23	61800	-61.57	20240711	17010	39.62	20240104	61800	-61.57	20240711	16000	48.44	20231218	1.33	N	107640	500	45 억	317862	N	N	405	N	N
31	20241126	110851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23750	-800	5	-3.26	1111493200	46498	34.78	24600	24950	23550	31900	17200	24550	23904.11	3.51	-7766	25850	25200	24250	23600	22650	25525	23925	45	7350	500	17180	50	1	9048946	2149	-10.28	12.56	12	0.51	-2310.00	1891.00	61800	20240711	-61.57	15500	20231120	53.23	61800	-61.57	20240711	17010	39.62	20240104	61800	-61.57	20240711	16000	48.44	20231218	1.33	N	107640	500	45 억	317862	N	N	405	N	N
32	20241126	100855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23750	-800	5	-3.26	816872400	34065	25.48	24600	24950	23600	31900	17200	24550	23979.82	3.51	-5649	25850	25200	24250	23600	22650	25525	23925	45	7350	500	17180	50	1	9048946	2149	-10.28	12.56	12	0.38	-2310.00	1891.00	61800	20240711	-61.57	15500	20231120	53.23	61800	-61.57	20240711	17010	39.62	20240104	61800	-61.57	20240711	16000	48.44	20231218	1.33	N	107640	500	45 억	317862	N	N	405	N	N
33	20241126	090847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24050	-500	5	-2.04	231765900	9565	7.16	24600	24950	23950	31900	17200	24550	24230.62	3.51	-2588	25850	25200	24250	23600	22650	25525	23925	45	7350	500	17180	50	1	9048946	2176	-10.41	12.72	12	0.11	-2310.00	1891.00	61800	20240711	-61.08	15500	20231120	55.16	61800	-61.08	20240711	17010	41.39	20240104	61800	-61.08	20240711	16000	50.31	20231218	1.33	N	107640	500	45 억	317862	N	N	405	N	N
34	20241125	160824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	1150	2	4.91	3231142850	132885	43.37	23650	24900	23300	30400	16400	23400	24315.20	3.40	21416	26233	24816	23833	22416	21433	24325	21925	45	7000	500	16380	50	1	9048946	2222	-10.63	12.98	12	1.47	-2310.00	1891.00	61800	20240711	-60.28	15500	20231120	58.39	61800	-60.28	20240711	17010	44.33	20240104	61800	-60.28	20240711	16000	53.44	20231218	1.38	N	107640	500	45 억	307992	N	N	405	N	N
35	20241125	150841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24750	1350	2	5.77	3132694000	128887	42.06	23650	24900	23300	30400	16400	23400	24305.79	3.40	21166	26233	24816	23833	22416	21433	24325	21925	45	7000	500	16380	50	1	9048946	2240	-10.71	13.09	12	1.42	-2310.00	1891.00	61800	20240711	-59.95	15500	20231120	59.68	61800	-59.95	20240711	17010	45.50	20240104	61800	-59.95	20240711	16000	54.69	20231218	1.38	N	107640	500	45 억	307992	N	N	145	N	N
36	20241125	140839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24400	1000	2	4.27	2815707050	115978	37.85	23650	24900	23300	30400	16400	23400	24277.99	3.40	20046	26233	24816	23833	22416	21433	24325	21925	45	7000	500	16380	50	1	9048946	2208	-10.56	12.90	12	1.28	-2310.00	1891.00	61800	20240711	-60.52	15500	20231120	57.42	61800	-60.52	20240711	17010	43.45	20240104	61800	-60.52	20240711	16000	52.50	20231218	1.38	N	107640	500	45 억	307992	N	N	145	N	N
37	20241125	130833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24500	1100	2	4.70	2521755150	103944	33.92	23650	24900	23300	30400	16400	23400	24260.77	3.40	19029	26233	24816	23833	22416	21433	24325	21925	45	7000	500	16380	50	1	9048946	2217	-10.61	12.96	12	1.15	-2310.00	1891.00	61800	20240711	-60.36	15500	20231120	58.06	61800	-60.36	20240711	17010	44.03	20240104	61800	-60.36	20240711	16000	53.12	20231218	1.38	N	107640	500	45 억	307992	N	N	145	N	N
38	20241125	120842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24600	1200	2	5.13	2297736150	94811	30.94	23650	24900	23300	30400	16400	23400	24234.97	3.40	17428	26233	24816	23833	22416	21433	24325	21925	45	7000	500	16380	50	1	9048946	2226	-10.65	13.01	12	1.05	-2310.00	1891.00	61800	20240711	-60.19	15500	20231120	58.71	61800	-60.19	20240711	17010	44.62	20240104	61800	-60.19	20240711	16000	53.75	20231218	1.38	N	107640	500	45 억	307992	N	N	145	N	N
39	20241125	110836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24600	1200	2	5.13	2003009350	82840	27.03	23650	24900	23300	30400	16400	23400	24179.32	3.40	15701	26233	24816	23833	22416	21433	24325	21925	45	7000	500	16380	50	1	9048946	2226	-10.65	13.01	12	0.92	-2310.00	1891.00	61800	20240711	-60.19	15500	20231120	58.71	61800	-60.19	20240711	17010	44.62	20240104	61800	-60.19	20240711	16000	53.75	20231218	1.38	N	107640	500	45 억	307992	N	N	145	N	N
40	20241125	100827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	600	2	2.56	1041084450	43516	14.20	23650	24500	23300	30400	16400	23400	23924.26	3.40	6885	26233	24816	23833	22416	21433	24325	21925	45	7000	500	16380	50	1	9048946	2172	-10.39	12.69	12	0.48	-2310.00	1891.00	61800	20240711	-61.17	15500	20231120	54.84	61800	-61.17	20240711	17010	41.09	20240104	61800	-61.17	20240711	16000	50.00	20231218	1.38	N	107640	500	45 억	307992	N	N	145	N	N
41	20241125	090827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23900	500	2	2.14	209345550	8857	2.89	23650	24000	23300	30400	16400	23400	23636.36	3.40	1437	26233	24816	23833	22416	21433	24325	21925	45	7000	500	16380	50	1	9048946	2163	-10.35	12.64	12	0.10	-2310.00	1891.00	61800	20240711	-61.33	15500	20231120	54.19	61800	-61.33	20240711	17010	40.51	20240104	61800	-61.33	20240711	16000	49.38	20231218	1.38	N	107640	500	45 억	307992	N	N	145	N	N
42	20241122	160741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23400	-1500	5	-6.02	7176916400	304435	166.86	24900	25250	22850	32350	17450	24900	23574.56	3.08	28843	27033	25966	25133	24066	23233	25550	23650	45	7450	500	17430	50	1	9048946	2117	-10.13	12.37	12	3.36	-2310.00	1891.00	61800	20240711	-62.14	15500	20231120	50.97	61800	-62.14	20240711	17010	37.57	20240104	61800	-62.14	20240711	16000	46.25	20231218	1.66	N	107640	500	45 억	278815	N	N	145	N	N
43	20241122	150753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23750	-1150	5	-4.62	6849923500	290535	159.24	24900	25250	22850	32350	17450	24900	23576.93	3.08	27865	27033	25966	25133	24066	23233	25550	23650	45	7450	500	17430	50	1	9048946	2149	-10.28	12.56	12	3.21	-2310.00	1891.00	61800	20240711	-61.57	15500	20231120	53.23	61800	-61.57	20240711	17010	39.62	20240104	61800	-61.57	20240711	16000	48.44	20231218	1.66	N	107640	500	45 억	278815	N	N	7	N	N
44	20241122	140754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23300	-1600	5	-6.43	6080331150	257830	141.32	24900	25250	22850	32350	17450	24900	23582.71	3.08	24067	27033	25966	25133	24066	23233	25550	23650	45	7450	500	17430	50	1	9048946	2108	-10.09	12.32	12	2.85	-2310.00	1891.00	61800	20240711	-62.30	15500	20231120	50.32	61800	-62.30	20240711	17010	36.98	20240104	61800	-62.30	20240711	16000	45.62	20231218	1.66	N	107640	500	45 억	278815	N	N	7	N	N
45	20241122	130751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23400	-1500	5	-6.02	5231564700	221335	121.31	24900	25250	22850	32350	17450	24900	23636.41	3.08	13558	27033	25966	25133	24066	23233	25550	23650	45	7450	500	17430	50	1	9048946	2117	-10.13	12.37	12	2.45	-2310.00	1891.00	61800	20240711	-62.14	15500	20231120	50.97	61800	-62.14	20240711	17010	37.57	20240104	61800	-62.14	20240711	16000	46.25	20231218	1.66	N	107640	500	45 억	278815	N	N	7	N	N
46	20241122	120755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	-1450	5	-5.82	4986098850	210876	115.58	24900	25250	22850	32350	17450	24900	23644.70	3.08	15179	27033	25966	25133	24066	23233	25550	23650	45	7450	500	17430	50	1	9048946	2122	-10.15	12.40	12	2.33	-2310.00	1891.00	61800	20240711	-62.06	15500	20231120	51.29	61800	-62.06	20240711	17010	37.86	20240104	61800	-62.06	20240711	16000	46.56	20231218	1.66	N	107640	500	45 억	278815	N	N	7	N	N
47	20241122	110747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23100	-1800	5	-7.23	3604838650	151271	82.91	24900	25250	22900	32350	17450	24900	23830.34	3.08	8670	27033	25966	25133	24066	23233	25550	23650	45	7450	500	17430	50	1	9048946	2090	-10.00	12.22	12	1.67	-2310.00	1891.00	61800	20240711	-62.62	15500	20231120	49.03	61800	-62.62	20240711	17010	35.80	20240104	61800	-62.62	20240711	16000	44.38	20231218	1.66	N	107640	500	45 억	278815	N	N	7	N	N
48	20241122	100803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24450	-450	5	-1.81	909279950	36957	20.26	24900	25250	24150	32350	17450	24900	24603.73	3.08	-6872	27033	25966	25133	24066	23233	25550	23650	45	7450	500	17430	50	1	9048946	2212	-10.58	12.93	12	0.41	-2310.00	1891.00	61800	20240711	-60.44	15500	20231120	57.74	61800	-60.44	20240711	17010	43.74	20240104	61800	-60.44	20240711	16000	52.81	20231218	1.66	N	107640	500	45 억	278815	N	N	7	N	N
49	20241122	090756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24250	-650	5	-2.61	342453950	14001	7.67	24900	25250	24150	32350	17450	24900	24459.25	3.08	3746	27033	25966	25133	24066	23233	25550	23650	45	7450	500	17430	50	1	9048946	2194	-10.50	12.82	12	0.15	-2310.00	1891.00	61800	20240711	-60.76	15500	20231120	56.45	61800	-60.76	20240711	17010	42.56	20240104	61800	-60.76	20240711	16000	51.56	20231218	1.66	N	107640	500	45 억	278815	N	N	7	N	N
50	20241121	160747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	-1450	5	-5.50	4543351200	181301	142.04	26000	26200	24300	34250	18450	26350	25059.90	3.23	-5748	27716	27032	26066	25382	24416	27375	25725	45	7900	500	18440	50	1	9048946	2253	-10.78	13.17	12	2.00	-2310.00	1891.00	61800	20240711	-59.71	15500	20231120	60.65	61800	-59.71	20240711	17010	46.38	20240104	61800	-59.71	20240711	16000	55.62	20231218	1.54	N	107640	500	45 억	292580	N	N	7	N	N
51	20241121	150804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25150	-1200	5	-4.55	4123241150	164449	128.84	26000	26200	24300	34250	18450	26350	25072.93	3.23	-3701	27716	27032	26066	25382	24416	27375	25725	45	7900	500	18440	50	1	9048946	2276	-10.89	13.30	12	1.82	-2310.00	1891.00	61800	20240711	-59.30	15500	20231120	62.26	61800	-59.30	20240711	17010	47.85	20240104	61800	-59.30	20240711	16000	57.19	20231218	1.54	N	107640	500	45 억	292580	N	N	88	N	N
52	20241121	140804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25400	-950	5	-3.61	3679045950	146912	115.10	26000	26200	24300	34250	18450	26350	25042.35	3.23	4284	27716	27032	26066	25382	24416	27375	25725	45	7900	500	18440	50	1	9048946	2298	-11.00	13.43	12	1.62	-2310.00	1891.00	61800	20240711	-58.90	15500	20231120	63.87	61800	-58.90	20240711	17010	49.32	20240104	61800	-58.90	20240711	16000	58.75	20231218	1.54	N	107640	500	45 억	292580	N	N	88	N	N
53	20241121	130756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25350	-1000	5	-3.80	3264139350	130594	102.32	26000	26200	24300	34250	18450	26350	24994.37	3.23	1598	27716	27032	26066	25382	24416	27375	25725	45	7900	500	18440	50	1	9048946	2294	-10.97	13.41	12	1.44	-2310.00	1891.00	61800	20240711	-58.98	15500	20231120	63.55	61800	-58.98	20240711	17010	49.03	20240104	61800	-58.98	20240711	16000	58.44	20231218	1.54	N	107640	500	45 억	292580	N	N	88	N	N
54	20241121	120756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25000	-1350	5	-5.12	3083116150	123400	96.68	26000	26200	24300	34250	18450	26350	24984.53	3.23	-1496	27716	27032	26066	25382	24416	27375	25725	45	7900	500	18440	50	1	9048946	2262	-10.82	13.22	12	1.36	-2310.00	1891.00	61800	20240711	-59.55	15500	20231120	61.29	61800	-59.55	20240711	17010	46.97	20240104	61800	-59.55	20240711	16000	56.25	20231218	1.54	N	107640	500	45 억	292580	N	N	88	N	N
55	20241121	110759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25150	-1200	5	-4.55	2882235050	115420	90.43	26000	26200	24300	34250	18450	26350	24971.50	3.23	-2052	27716	27032	26066	25382	24416	27375	25725	45	7900	500	18440	50	1	9048946	2276	-10.89	13.30	12	1.28	-2310.00	1891.00	61800	20240711	-59.30	15500	20231120	62.26	61800	-59.30	20240711	17010	47.85	20240104	61800	-59.30	20240711	16000	57.19	20231218	1.54	N	107640	500	45 억	292580	N	N	88	N	N
56	20241121	100759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25250	-1100	5	-4.17	1843205000	73460	57.55	26000	26200	24500	34250	18450	26350	25090.97	3.23	849	27716	27032	26066	25382	24416	27375	25725	45	7900	500	18440	50	1	9048946	2285	-10.93	13.35	12	0.81	-2310.00	1891.00	61800	20240711	-59.14	15500	20231120	62.90	61800	-59.14	20240711	17010	48.44	20240104	61800	-59.14	20240711	16000	57.81	20231218	1.54	N	107640	500	45 억	292580	N	N	88	N	N
57	20241121	090800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	-750	5	-2.85	110889050	4287	3.36	26000	26200	25550	34250	18450	26350	25864.31	3.23	-1406	27716	27032	26066	25382	24416	27375	25725	45	7900	500	18440	50	1	9048946	2317	-11.08	13.54	12	0.05	-2310.00	1891.00	61800	20240711	-58.58	15500	20231120	65.16	61800	-58.58	20240711	17010	50.50	20240104	61800	-58.58	20240711	16000	60.00	20231218	1.54	N	107640	500	45 억	292580	N	N	88	N	N
58	20241120	160753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26350	550	2	2.13	3319897150	127214	93.34	25800	26750	25100	33500	18100	25800	26096.76	3.05	24973	27566	26682	26066	25182	24566	26375	24875	45	7700	500	18060	50	1	9048946	2384	-11.41	13.93	12	1.41	-2310.00	1891.00	61800	20240711	-57.36	15500	20231120	70.00	61800	-57.36	20240711	17010	54.91	20240104	61800	-57.36	20240711	15500	70.00	20231120	1.50	N	107640	500	45 억	275693	N	N	87	N	N
59	20241120	150803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26600	800	2	3.10	3135513700	120234	88.22	25800	26750	25100	33500	18100	25800	26078.45	3.05	23117	27566	26682	26066	25182	24566	26375	24875	45	7700	500	18060	50	1	9048946	2407	-11.52	14.07	12	1.33	-2310.00	1891.00	61800	20240711	-56.96	15500	20231120	71.61	61800	-56.96	20240711	17010	56.38	20240104	61800	-56.96	20240711	15500	71.61	20231120	1.50	N	107640	500	45 억	275693	N	N	2	N	N
60	20241120	140805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26550	750	2	2.91	2706606050	103998	76.31	25800	26750	25100	33500	18100	25800	26025.58	3.05	17172	27566	26682	26066	25182	24566	26375	24875	45	7700	500	18060	50	1	9048946	2402	-11.49	14.04	12	1.15	-2310.00	1891.00	61800	20240711	-57.04	15500	20231120	71.29	61800	-57.04	20240711	17010	56.08	20240104	61800	-57.04	20240711	15500	71.29	20231120	1.50	N	107640	500	45 억	275693	N	N	2	N	N
61	20241120	130805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26600	800	2	3.10	2453951600	94455	69.30	25800	26750	25100	33500	18100	25800	25980.13	3.05	12181	27566	26682	26066	25182	24566	26375	24875	45	7700	500	18060	50	1	9048946	2407	-11.52	14.07	12	1.04	-2310.00	1891.00	61800	20240711	-56.96	15500	20231120	71.61	61800	-56.96	20240711	17010	56.38	20240104	61800	-56.96	20240711	15500	71.61	20231120	1.50	N	107640	500	45 억	275693	N	N	2	N	N
62	20241120	120805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26350	550	2	2.13	1988979750	76954	56.46	25800	26400	25100	33500	18100	25800	25846.35	3.05	8041	27566	26682	26066	25182	24566	26375	24875	45	7700	500	18060	50	1	9048946	2384	-11.41	13.93	12	0.85	-2310.00	1891.00	61800	20240711	-57.36	15500	20231120	70.00	61800	-57.36	20240711	17010	54.91	20240104	61800	-57.36	20240711	15500	70.00	20231120	1.50	N	107640	500	45 억	275693	N	N	2	N	N
63	20241120	110807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26400	600	2	2.33	1709017850	66319	48.66	25800	26400	25100	33500	18100	25800	25769.65	3.05	8959	27566	26682	26066	25182	24566	26375	24875	45	7700	500	18060	50	1	9048946	2389	-11.43	13.96	12	0.73	-2310.00	1891.00	61800	20240711	-57.28	15500	20231120	70.32	61800	-57.28	20240711	17010	55.20	20240104	61800	-57.28	20240711	15500	70.32	20231120	1.50	N	107640	500	45 억	275693	N	N	2	N	N
64	20241120	100805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25900	100	2	0.39	1122083800	43872	32.19	25800	26250	25100	33500	18100	25800	25576.26	3.05	8754	27566	26682	26066	25182	24566	26375	24875	45	7700	500	18060	50	1	9048946	2344	-11.21	13.70	12	0.48	-2310.00	1891.00	61800	20240711	-58.09	15500	20231120	67.10	61800	-58.09	20240711	17010	52.26	20240104	61800	-58.09	20240711	15500	67.10	20231120	1.50	N	107640	500	45 억	275693	N	N	2	N	N
65	20241120	090804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25500	-300	5	-1.16	505751350	19943	14.63	25800	25800	25100	33500	18100	25800	25359.62	3.05	8220	27566	26682	26066	25182	24566	26375	24875	45	7700	500	18060	50	1	9048946	2307	-11.04	13.48	12	0.22	-2310.00	1891.00	61800	20240711	-58.74	15500	20231120	64.52	61800	-58.74	20240711	17010	49.91	20240104	61800	-58.74	20240711	15500	64.52	20231120	1.50	N	107640	500	45 억	275693	N	N	2	N	N
66	20241119	160721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	-1100	5	-4.09	3464442450	133728	54.52	26900	26950	25450	34950	18850	26900	25906.95	3.14	-7329	29433	28166	26683	25416	23933	28800	26050	45	8050	500	18830	50	1	8948946	2309	-11.17	13.64	12	1.49	-2310.00	1891.00	61800	20240711	-58.25	15500	20231120	66.45	61800	-58.25	20240711	17010	51.68	20240104	61800	-58.25	20240711	15500	66.45	20231120	1.63	N	107640	500	44 억	281065	N	N	2	N	N
67	20241119	150733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25950	-950	5	-3.53	3129775800	120837	49.26	26900	26950	25450	34950	18850	26900	25900.72	3.14	-12140	29433	28166	26683	25416	23933	28800	26050	45	8050	500	18830	50	1	8948946	2322	-11.23	13.72	12	1.35	-2310.00	1891.00	61800	20240711	-58.01	15500	20231120	67.42	61800	-58.01	20240711	17010	52.56	20240104	61800	-58.01	20240711	15500	67.42	20231120	1.63	N	107640	500	44 억	281065	N	N	15	N	N
68	20241119	140732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	-1300	5	-4.83	2764943450	106648	43.48	26900	26950	25450	34950	18850	26900	25925.79	3.14	-13273	29433	28166	26683	25416	23933	28800	26050	45	8050	500	18830	50	1	8948946	2291	-11.08	13.54	12	1.19	-2310.00	1891.00	61800	20240711	-58.58	15500	20231120	65.16	61800	-58.58	20240711	17010	50.50	20240104	61800	-58.58	20240711	15500	65.16	20231120	1.63	N	107640	500	44 억	281065	N	N	15	N	N
69	20241119	130735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	-1300	5	-4.83	2410102000	92805	37.84	26900	26950	25450	34950	18850	26900	25969.43	3.14	-14215	29433	28166	26683	25416	23933	28800	26050	45	8050	500	18830	50	1	8948946	2291	-11.08	13.54	12	1.04	-2310.00	1891.00	61800	20240711	-58.58	15500	20231120	65.16	61800	-58.58	20240711	17010	50.50	20240104	61800	-58.58	20240711	15500	65.16	20231120	1.63	N	107640	500	44 억	281065	N	N	15	N	N
70	20241119	120727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25900	-1000	5	-3.72	2111698950	81175	33.09	26900	26950	25450	34950	18850	26900	26014.04	3.14	-15869	29433	28166	26683	25416	23933	28800	26050	45	8050	500	18830	50	1	8948946	2318	-11.21	13.70	12	0.91	-2310.00	1891.00	61800	20240711	-58.09	15500	20231120	67.10	61800	-58.09	20240711	17010	52.26	20240104	61800	-58.09	20240711	15500	67.10	20231120	1.63	N	107640	500	44 억	281065	N	N	15	N	N
71	20241119	110736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25550	-1350	5	-5.02	1700756900	65136	26.56	26900	26950	25550	34950	18850	26900	26110.74	3.14	-17330	29433	28166	26683	25416	23933	28800	26050	45	8050	500	18830	50	1	8948946	2286	-11.06	13.51	12	0.73	-2310.00	1891.00	61800	20240711	-58.66	15500	20231120	64.84	61800	-58.66	20240711	17010	50.21	20240104	61800	-58.66	20240711	15500	64.84	20231120	1.63	N	107640	500	44 억	281065	N	N	15	N	N
72	20241119	100756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26200	-700	5	-2.60	839503850	31777	12.96	26900	26950	25900	34950	18850	26900	26418.45	3.14	-2956	29433	28166	26683	25416	23933	28800	26050	45	8050	500	18830	50	1	8948946	2345	-11.34	13.86	12	0.36	-2310.00	1891.00	61800	20240711	-57.61	15500	20231120	69.03	61800	-57.61	20240711	17010	54.03	20240104	61800	-57.61	20240711	15500	69.03	20231120	1.63	N	107640	500	44 억	281065	N	N	15	N	N
73	20241119	090749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26600	-300	5	-1.12	255617000	9594	3.91	26900	26950	26400	34950	18850	26900	26643.16	3.14	163	29433	28166	26683	25416	23933	28800	26050	45	8050	500	18830	50	1	8948946	2380	-11.52	14.07	12	0.11	-2310.00	1891.00	61800	20240711	-56.96	15500	20231120	71.61	61800	-56.96	20240711	17010	56.38	20240104	61800	-56.96	20240711	15500	71.61	20231120	1.63	N	107640	500	44 억	281065	N	N	15	N	N
74	20241118	160725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26900	950	2	3.66	6481581000	243711	51.95	25950	27950	25200	33700	18200	25950	26595.47	3.09	16067	29916	27932	26116	24132	22316	27025	23225	45	7750	500	18160	50	1	8948946	2407	-11.65	14.23	12	2.72	-2310.00	1891.00	61800	20240711	-56.47	15500	20231120	73.55	61800	-56.47	20240711	17010	58.14	20240104	61800	-56.47	20240711	15500	73.55	20231120	1.57	N	107640	500	44 억	276372	N	N	14	N	N
75	20241118	150733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27050	1100	2	4.24	6272773750	235953	50.30	25950	27950	25200	33700	18200	25950	26585.29	3.09	12366	29916	27932	26116	24132	22316	27025	23225	45	7750	500	18160	50	1	8948946	2421	-11.71	14.30	12	2.64	-2310.00	1891.00	61800	20240711	-56.23	15500	20231120	74.52	61800	-56.23	20240711	17010	59.02	20240104	61800	-56.23	20240711	15500	74.52	20231120	1.57	N	107640	500	44 억	276372	N	N	33	N	N
76	20241118	140736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26900	950	2	3.66	5718664150	215341	45.90	25950	27950	25200	33700	18200	25950	26556.79	3.09	12555	29916	27932	26116	24132	22316	27025	23225	45	7750	500	18160	50	1	8948946	2407	-11.65	14.23	12	2.41	-2310.00	1891.00	61800	20240711	-56.47	15500	20231120	73.55	61800	-56.47	20240711	17010	58.14	20240104	61800	-56.47	20240711	15500	73.55	20231120	1.57	N	107640	500	44 억	276372	N	N	33	N	N
77	20241118	130733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26550	600	2	2.31	5354316400	201658	42.99	25950	27950	25200	33700	18200	25950	26551.97	3.09	6226	29916	27932	26116	24132	22316	27025	23225	45	7750	500	18160	50	1	8948946	2376	-11.49	14.04	12	2.25	-2310.00	1891.00	61800	20240711	-57.04	15500	20231120	71.29	61800	-57.04	20240711	17010	56.08	20240104	61800	-57.04	20240711	15500	71.29	20231120	1.57	N	107640	500	44 억	276372	N	N	33	N	N
78	20241118	120736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26600	650	2	2.50	4864025850	183172	39.05	25950	27950	25200	33700	18200	25950	26554.97	3.09	1085	29916	27932	26116	24132	22316	27025	23225	45	7750	500	18160	50	1	8948946	2380	-11.52	14.07	12	2.05	-2310.00	1891.00	61800	20240711	-56.96	15500	20231120	71.61	61800	-56.96	20240711	17010	56.38	20240104	61800	-56.96	20240711	15500	71.61	20231120	1.57	N	107640	500	44 억	276372	N	N	33	N	N
79	20241118	110735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26900	950	2	3.66	4209579000	158760	33.84	25950	27950	25200	33700	18200	25950	26515.95	3.09	-5417	29916	27932	26116	24132	22316	27025	23225	45	7750	500	18160	50	1	8948946	2407	-11.65	14.23	12	1.77	-2310.00	1891.00	61800	20240711	-56.47	15500	20231120	73.55	61800	-56.47	20240711	17010	58.14	20240104	61800	-56.47	20240711	15500	73.55	20231120	1.57	N	107640	500	44 억	276372	N	N	33	N	N
80	20241118	100727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27050	1100	2	4.24	2604366500	100054	21.33	25950	27200	25200	33700	18200	25950	26029.74	3.09	-5844	29916	27932	26116	24132	22316	27025	23225	45	7750	500	18160	50	1	8948946	2421	-11.71	14.30	12	1.12	-2310.00	1891.00	61800	20240711	-56.23	15500	20231120	74.52	61800	-56.23	20240711	17010	59.02	20240104	61800	-56.23	20240711	15500	74.52	20231120	1.57	N	107640	500	44 억	276372	N	N	33	N	N
81	20241118	090726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25400	-550	5	-2.12	313384300	12254	2.61	25950	26000	25300	33700	18200	25950	25568.88	3.09	-1050	29916	27932	26116	24132	22316	27025	23225	45	7750	500	18160	50	1	8948946	2273	-11.00	13.43	12	0.14	-2310.00	1891.00	61800	20240711	-58.90	15500	20231120	63.87	61800	-58.90	20240711	17010	49.32	20240104	61800	-58.90	20240711	15500	63.87	20231120	1.57	N	107640	500	44 억	276372	N	N	33	N	N
82	20241115	160750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25950	-2600	5	-9.11	11911122900	467052	50.80	28000	28100	24300	37100	20000	28550	25502.62	2.42	95630	38016	33282	30616	25882	23216	31950	24550	45	8550	500	19980	50	1	8948946	2322	-11.23	13.72	12	5.22	-2310.00	1891.00	61800	20240711	-58.01	15500	20231120	67.42	61800	-58.01	20240711	17010	52.56	20240104	61800	-58.01	20240711	15500	67.42	20231120	1.61	N	107640	500	44 억	216501	N	N	33	N	N
83	20241115	150812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	-2750	5	-9.63	11376505250	446401	48.55	28000	28100	24300	37100	20000	28550	25484.88	2.42	89983	38016	33282	30616	25882	23216	31950	24550	45	8550	500	19980	50	1	8948946	2309	-11.17	13.64	12	4.99	-2310.00	1891.00	61800	20240711	-58.25	15500	20231120	66.45	61800	-58.25	20240711	17010	51.68	20240104	61800	-58.25	20240711	15500	66.45	20231120	1.61	N	107640	500	44 억	216501	N	N	57	N	N
84	20241115	140804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25900	-2650	5	-9.28	9875608250	388127	42.21	28000	28100	24300	37100	20000	28550	25444.19	2.42	74724	38016	33282	30616	25882	23216	31950	24550	45	8550	500	19980	50	1	8948946	2318	-11.21	13.70	12	4.34	-2310.00	1891.00	61800	20240711	-58.09	15500	20231120	67.10	61800	-58.09	20240711	17010	52.26	20240104	61800	-58.09	20240711	15500	67.10	20231120	1.61	N	107640	500	44 억	216501	N	N	57	N	N
85	20241115	130806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	-2700	5	-9.46	8794103700	346063	37.64	28000	28100	24300	37100	20000	28550	25411.77	2.42	63530	38016	33282	30616	25882	23216	31950	24550	45	8550	500	19980	50	1	8948946	2313	-11.19	13.67	12	3.87	-2310.00	1891.00	61800	20240711	-58.17	15500	20231120	66.77	61800	-58.17	20240711	17010	51.97	20240104	61800	-58.17	20240711	15500	66.77	20231120	1.61	N	107640	500	44 억	216501	N	N	57	N	N
86	20241115	120810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	-3600	5	-12.61	7727113600	304187	33.08	28000	28100	24300	37100	20000	28550	25402.41	2.42	50551	38016	33282	30616	25882	23216	31950	24550	45	8550	500	19980	50	1	8948946	2233	-10.80	13.19	12	3.40	-2310.00	1891.00	61800	20240711	-59.63	15500	20231120	60.97	61800	-59.63	20240711	17010	46.68	20240104	61800	-59.63	20240711	15500	60.97	20231120	1.61	N	107640	500	44 억	216501	N	N	57	N	N
87	20241115	110748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	-3450	5	-12.08	6822479650	268254	29.18	28000	28100	24300	37100	20000	28550	25432.79	2.42	40079	38016	33282	30616	25882	23216	31950	24550	45	8550	500	19980	50	1	8948946	2246	-10.87	13.27	12	3.00	-2310.00	1891.00	61800	20240711	-59.39	15500	20231120	61.94	61800	-59.39	20240711	17010	47.56	20240104	61800	-59.39	20240711	15500	61.94	20231120	1.61	N	107640	500	44 억	216501	N	N	57	N	N
88	20241115	100748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24500	-4050	5	-14.19	5013679850	195292	21.24	28000	28100	24450	37100	20000	28550	25672.59	2.42	19760	38016	33282	30616	25882	23216	31950	24550	45	8550	500	19980	50	1	8948946	2192	-10.61	12.96	12	2.18	-2310.00	1891.00	61800	20240711	-60.36	15500	20231120	58.06	61800	-60.36	20240711	17010	44.03	20240104	61800	-60.36	20240711	15500	58.06	20231120	1.61	N	107640	500	44 억	216501	N	N	57	N	N
89	20241115	090726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26800	-1750	5	-6.13	883040600	32468	3.53	28000	28100	26250	37100	20000	28550	27196.84	2.42	4207	38016	33282	30616	25882	23216	31950	24550	45	8550	500	19980	50	1	8948946	2398	-11.60	14.17	12	0.36	-2310.00	1891.00	61800	20240711	-56.63	15500	20231120	72.90	61800	-56.63	20240711	17010	57.55	20240104	61800	-56.63	20240711	15500	72.90	20231120	1.61	N	107640	500	44 억	216501	N	N	57	N	N
90	20241114	160742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	28150	-6550	5	-18.88	26533840450	895451	1146.66	34700	35350	27950	45100	24300	34700	29631.82	2.46	23968	37533	36116	35083	33666	32633	35600	33150	45	10400	500	24290	50	1	8948946	2519	-12.19	14.89	12	10.01	-2310.00	1891.00	61800	20240711	-54.45	15500	20231120	81.61	61800	-54.45	20240711	17010	65.49	20240104	61800	-54.45	20240711	15500	81.61	20231120	1.71	N	107640	500	44 억	220094	N	N	189	N	N
91	20241114	150747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	28550	-6150	5	-17.72	24229758950	814871	1043.48	34700	35350	27950	45100	24300	34700	29734.47	2.46	26278	37533	36116	35083	33666	32633	35600	33150	45	10400	500	24290	50	1	8948946	2555	-12.36	15.10	12	9.11	-2310.00	1891.00	61800	20240711	-53.80	15500	20231120	84.19	61800	-53.80	20240711	17010	67.84	20240104	61800	-53.80	20240711	15500	84.19	20231120	1.71	N	107640	500	44 억	220094	N	N	189	N	N
92	20241114	140741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	29500	-5200	5	-14.99	21882427100	733504	939.28	34700	35350	27950	45100	24300	34700	29832.73	2.46	35212	37533	36116	35083	33666	32633	35600	33150	45	10400	500	24290	50	1	8948946	2640	-12.77	15.60	12	8.20	-2310.00	1891.00	61800	20240711	-52.27	15500	20231120	90.32	61800	-52.27	20240711	17010	73.43	20240104	61800	-52.27	20240711	15500	90.32	20231120	1.71	N	107640	500	44 억	220094	N	N	189	N	N
93	20241114	130742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	29800	-4900	5	-14.12	20395946250	683262	874.94	34700	35350	27950	45100	24300	34700	29850.84	2.46	42246	37533	36116	35083	33666	32633	35600	33150	45	10400	500	24290	50	1	8948946	2667	-12.90	15.76	12	7.64	-2310.00	1891.00	61800	20240711	-51.78	15500	20231120	92.26	61800	-51.78	20240711	17010	75.19	20240104	61800	-51.78	20240711	15500	92.26	20231120	1.71	N	107640	500	44 억	220094	N	N	189	N	N
94	20241114	120741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	29150	-5550	5	-15.99	17507077650	586006	750.40	34700	35350	27950	45100	24300	34700	29875.25	2.46	52515	37533	36116	35083	33666	32633	35600	33150	45	10400	500	24290	50	1	8948946	2609	-12.62	15.42	12	6.55	-2310.00	1891.00	61800	20240711	-52.83	15500	20231120	88.06	61800	-52.83	20240711	17010	71.37	20240104	61800	-52.83	20240711	15500	88.06	20231120	1.71	N	107640	500	44 억	220094	N	N	189	N	N
95	20241114	110741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	30200	-4500	5	-12.97	6454508550	202713	259.58	34700	35350	29950	45100	24300	34700	31840.62	2.46	6098	37533	36116	35083	33666	32633	35600	33150	45	10400	500	24290	50	1	8948946	2703	-13.07	15.97	12	2.27	-2310.00	1891.00	61800	20240711	-51.13	15500	20231120	94.84	61800	-51.13	20240711	17010	77.54	20240104	61800	-51.13	20240711	15500	94.84	20231120	1.71	N	107640	500	44 억	220094	N	N	189	N	N
96	20241114	100801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34750	50	2	0.14	145848550	4194	5.37	34700	35250	34600	45100	24300	34700	34775.52	2.46	-87	37533	36116	35083	33666	32633	35600	33150	45	10400	500	24290	50	1	8948946	3110	-15.04	18.38	12	0.05	-2310.00	1891.00	61800	20240711	-43.77	15500	20231120	124.19	61800	-43.77	20240711	17010	104.29	20240104	61800	-43.77	20240711	15500	124.19	20231120	1.71	N	107640	500	44 억	220094	N	N	189	N	N
97	20241114	090736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34700	0	3	0.00	0	0	0.00	0	0	0	45100	24300	34700	0.00	2.46	0	37533	36116	35083	33666	32633	35600	33150	45	10400	500	24290	50	1	8948946	3105	-15.02	18.35	12	0.00	-2310.00	1891.00	61800	20240711	-43.85	15500	20231120	123.87	61800	-43.85	20240711	17010	104.00	20240104	61800	-43.85	20240711	15500	123.87	20231120	1.71	N	107640	500	44 억	220094	N	N	189	N	N
98	20241113	160442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34700	-950	5	-2.66	2725952400	77454	50.18	36100	36500	34050	46300	25000	35650	35196.75	2.60	-12958	38616	37132	35616	34132	32616	37875	34875	45	10650	500	24950	50	1	8948946	3105	-15.02	18.35	12	0.87	-2310.00	1891.00	61800	20240711	-43.85	15500	20231120	123.87	61800	-43.85	20240711	17010	104.00	20240104	61800	-43.85	20240711	15500	123.87	20231120	1.64	N	107640	500	44 억	232689	N	N	189	N	N
99	20241113	150506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35650	0	3	0.00	2425826100	68990	44.70	36100	36500	34050	46300	25000	35650	35162.00	2.60	-10880	38616	37132	35616	34132	32616	37875	34875	45	10650	500	24950	50	1	8948946	3190	-15.43	18.85	12	0.77	-2310.00	1891.00	61800	20240711	-42.31	15500	20231120	130.00	61800	-42.31	20240711	17010	109.58	20240104	61800	-42.31	20240711	15500	130.00	20231120	1.64	N	107640	500	44 억	232689	N	N	96	N	N
100	20241113	140506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34500	-1150	5	-3.23	1509536000	43207	27.99	36100	36500	34050	46300	25000	35650	34937.30	2.60	-2242	38616	37132	35616	34132	32616	37875	34875	45	10650	500	24950	50	1	8948946	3087	-14.94	18.24	12	0.48	-2310.00	1891.00	61800	20240711	-44.17	15500	20231120	122.58	61800	-44.17	20240711	17010	102.82	20240104	61800	-44.17	20240711	15500	122.58	20231120	1.64	N	107640	500	44 억	232689	N	N	96	N	N
101	20241113	130501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34400	-1250	5	-3.51	1150000900	32737	21.21	36100	36500	34250	46300	25000	35650	35128.48	2.60	-3157	38616	37132	35616	34132	32616	37875	34875	45	10650	500	24950	50	1	8948946	3078	-14.89	18.19	12	0.37	-2310.00	1891.00	61800	20240711	-44.34	15500	20231120	121.94	61800	-44.34	20240711	17010	102.23	20240104	61800	-44.34	20240711	15500	121.94	20231120	1.64	N	107640	500	44 억	232689	N	N	96	N	N
102	20241113	120459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35050	-600	5	-1.68	965727700	27402	17.75	36100	36500	34250	46300	25000	35650	35242.96	2.60	-2314	38616	37132	35616	34132	32616	37875	34875	45	10650	500	24950	50	1	8948946	3137	-15.17	18.54	12	0.31	-2310.00	1891.00	61800	20240711	-43.28	15500	20231120	126.13	61800	-43.28	20240711	17010	106.06	20240104	61800	-43.28	20240711	15500	126.13	20231120	1.64	N	107640	500	44 억	232689	N	N	96	N	N
103	20241113	110458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35200	-450	5	-1.26	883490200	25053	16.23	36100	36500	34250	46300	25000	35650	35264.85	2.60	-1543	38616	37132	35616	34132	32616	37875	34875	45	10650	500	24950	50	1	8948946	3150	-15.24	18.61	12	0.28	-2310.00	1891.00	61800	20240711	-43.04	15500	20231120	127.10	61800	-43.04	20240711	17010	106.94	20240104	61800	-43.04	20240711	15500	127.10	20231120	1.64	N	107640	500	44 억	232689	N	N	96	N	N
104	20241113	100457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35700	50	2	0.14	611070800	17290	11.20	36100	36500	34250	46300	25000	35650	35342.44	2.60	-2772	38616	37132	35616	34132	32616	37875	34875	45	10650	500	24950	50	1	8948946	3195	-15.45	18.88	12	0.19	-2310.00	1891.00	61800	20240711	-42.23	15500	20231120	130.32	61800	-42.23	20240711	17010	109.88	20240104	61800	-42.23	20240711	15500	130.32	20231120	1.64	N	107640	500	44 억	232689	N	N	96	N	N
105	20241113	090450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35150	-500	5	-1.40	178987500	5025	3.26	36100	36500	34800	46300	25000	35650	35619.40	2.60	-1526	38616	37132	35616	34132	32616	37875	34875	45	10650	500	24950	50	1	8948946	3146	-15.22	18.59	12	0.06	-2310.00	1891.00	61800	20240711	-43.12	15500	20231120	126.77	61800	-43.12	20240711	17010	106.64	20240104	61800	-43.12	20240711	15500	126.77	20231120	1.64	N	107640	500	44 억	232689	N	N	96	N	N
106	20241112	160715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35650	350	2	0.99	5537949300	153571	93.54	34600	37100	34100	45850	24750	35300	36062.36	2.78	-2861	37166	36232	34816	33882	32466	36700	34350	45	10550	500	24710	50	1	8948946	3190	-15.43	18.85	12	1.72	-2310.00	1891.00	61800	20240711	-42.31	15500	20231120	130.00	61800	-42.31	20240711	17010	109.58	20240104	61800	-42.31	20240711	15500	130.00	20231120	1.60	N	107640	500	44 억	248961	N	N	96	N	N
107	20241112	150720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36100	800	2	2.27	5317923200	147459	89.81	34600	37100	34100	45850	24750	35300	36064.36	2.78	-2580	37166	36232	34816	33882	32466	36700	34350	45	10550	500	24710	50	1	8948946	3231	-15.63	19.09	12	1.65	-2310.00	1891.00	61800	20240711	-41.59	15500	20231120	132.90	61800	-41.59	20240711	17010	112.23	20240104	61800	-41.59	20240711	15500	132.90	20231120	1.60	N	107640	500	44 억	248961	N	N	51	N	N
108	20241112	140727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36550	1250	2	3.54	4397695000	122033	74.33	34600	37100	34100	45850	24750	35300	36037.65	2.78	538	37166	36232	34816	33882	32466	36700	34350	45	10550	500	24710	50	1	8948946	3271	-15.82	19.33	12	1.36	-2310.00	1891.00	61800	20240711	-40.86	15500	20231120	135.81	61800	-40.86	20240711	17010	114.87	20240104	61800	-40.86	20240711	15500	135.81	20231120	1.60	N	107640	500	44 억	248961	N	N	51	N	N
109	20241112	130724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36150	850	2	2.41	3974856100	110315	67.19	34600	37100	34100	45850	24750	35300	36032.66	2.78	-247	37166	36232	34816	33882	32466	36700	34350	45	10550	500	24710	50	1	8948946	3235	-15.65	19.12	12	1.23	-2310.00	1891.00	61800	20240711	-41.50	15500	20231120	133.23	61800	-41.50	20240711	17010	112.52	20240104	61800	-41.50	20240711	15500	133.23	20231120	1.60	N	107640	500	44 억	248961	N	N	51	N	N
110	20241112	120722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36050	750	2	2.12	3612414450	100272	61.07	34600	37100	34100	45850	24750	35300	36027.02	2.78	1196	37166	36232	34816	33882	32466	36700	34350	45	10550	500	24710	50	1	8948946	3226	-15.61	19.06	12	1.12	-2310.00	1891.00	61800	20240711	-41.67	15500	20231120	132.58	61800	-41.67	20240711	17010	111.93	20240104	61800	-41.67	20240711	15500	132.58	20231120	1.60	N	107640	500	44 억	248961	N	N	51	N	N
111	20241112	110721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36750	1450	2	4.11	3018029200	83927	51.12	34600	37100	34100	45850	24750	35300	35961.11	2.78	7780	37166	36232	34816	33882	32466	36700	34350	45	10550	500	24710	50	1	8948946	3289	-15.91	19.43	12	0.94	-2310.00	1891.00	61800	20240711	-40.53	15500	20231120	137.10	61800	-40.53	20240711	17010	116.05	20240104	61800	-40.53	20240711	15500	137.10	20231120	1.60	N	107640	500	44 억	248961	N	N	51	N	N
112	20241112	100720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35900	600	2	1.70	1511307250	42739	26.03	34600	36000	34100	45850	24750	35300	35361.49	2.78	9807	37166	36232	34816	33882	32466	36700	34350	45	10550	500	24710	50	1	8948946	3213	-15.54	18.98	12	0.48	-2310.00	1891.00	61800	20240711	-41.91	15500	20231120	131.61	61800	-41.91	20240711	17010	111.05	20240104	61800	-41.91	20240711	15500	131.61	20231120	1.60	N	107640	500	44 억	248961	N	N	51	N	N
113	20241112	090719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34250	-1050	5	-2.97	256500100	7438	4.53	34600	35000	34100	45850	24750	35300	34471.84	2.78	-1907	37166	36232	34816	33882	32466	36700	34350	45	10550	500	24710	50	1	8948946	3065	-14.83	18.11	12	0.08	-2310.00	1891.00	61800	20240711	-44.58	15500	20231120	120.97	61800	-44.58	20240711	17010	101.35	20240104	61800	-44.58	20240711	15500	120.97	20231120	1.60	N	107640	500	44 억	248961	N	N	51	N	N
114	20241111	160714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35300	2000	2	6.01	5647063050	163098	68.03	33750	35750	33400	43250	23350	33300	34622.54	2.77	20354	36400	34850	34000	32450	31600	34425	32025	45	9950	500	23310	50	1	8948946	3159	-15.28	18.67	12	1.82	-2310.00	1891.00	61800	20240711	-42.88	15500	20231120	127.74	61800	-42.88	20240711	17010	107.52	20240104	61800	-42.88	20240711	15500	127.74	20231120	1.58	N	107640	500	44 억	248008	N	N	51	N	N
115	20241111	150736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35500	2200	2	6.61	5340656550	154432	64.42	33750	35750	33400	43250	23350	33300	34582.58	2.77	17845	36400	34850	34000	32450	31600	34425	32025	45	9950	500	23310	50	1	8948946	3177	-15.37	18.77	12	1.73	-2310.00	1891.00	61800	20240711	-42.56	15500	20231120	129.03	61800	-42.56	20240711	17010	108.70	20240104	61800	-42.56	20240711	15500	129.03	20231120	1.58	N	107640	500	44 억	248008	N	N	32	N	N
116	20241111	140725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35250	1950	2	5.86	4396879550	127833	53.32	33750	35500	33400	43250	23350	33300	34395.50	2.77	12351	36400	34850	34000	32450	31600	34425	32025	45	9950	500	23310	50	1	8948946	3155	-15.26	18.64	12	1.43	-2310.00	1891.00	61800	20240711	-42.96	15500	20231120	127.42	61800	-42.96	20240711	17010	107.23	20240104	61800	-42.96	20240711	15500	127.42	20231120	1.58	N	107640	500	44 억	248008	N	N	32	N	N
117	20241111	130723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35200	1900	2	5.71	3868951750	112822	47.06	33750	35500	33400	43250	23350	33300	34292.53	2.77	4983	36400	34850	34000	32450	31600	34425	32025	45	9950	500	23310	50	1	8948946	3150	-15.24	18.61	12	1.26	-2310.00	1891.00	61800	20240711	-43.04	15500	20231120	127.10	61800	-43.04	20240711	17010	106.94	20240104	61800	-43.04	20240711	15500	127.10	20231120	1.58	N	107640	500	44 억	248008	N	N	32	N	N
118	20241111	120722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34700	1400	2	4.20	2533295150	74692	31.16	33750	34750	33400	43250	23350	33300	33916.55	2.77	4111	36400	34850	34000	32450	31600	34425	32025	45	9950	500	23310	50	1	8948946	3105	-15.02	18.35	12	0.83	-2310.00	1891.00	61800	20240711	-43.85	15500	20231120	123.87	61800	-43.85	20240711	17010	104.00	20240104	61800	-43.85	20240711	15500	123.87	20231120	1.58	N	107640	500	44 억	248008	N	N	32	N	N
119	20241111	110717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33700	400	2	1.20	1653215850	49005	20.44	33750	34300	33400	43250	23350	33300	33735.66	2.77	1268	36400	34850	34000	32450	31600	34425	32025	45	9950	500	23310	50	1	8948946	3016	-14.59	17.82	12	0.55	-2310.00	1891.00	61800	20240711	-45.47	15500	20231120	117.42	61800	-45.47	20240711	17010	98.12	20240104	61800	-45.47	20240711	15500	117.42	20231120	1.58	N	107640	500	44 억	248008	N	N	32	N	N
120	20241111	100715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33750	450	2	1.35	1147945750	34073	14.21	33750	34300	33400	43250	23350	33300	33690.77	2.77	491	36400	34850	34000	32450	31600	34425	32025	45	9950	500	23310	50	1	8948946	3020	-14.61	17.85	12	0.38	-2310.00	1891.00	61800	20240711	-45.39	15500	20231120	117.74	61800	-45.39	20240711	17010	98.41	20240104	61800	-45.39	20240711	15500	117.74	20231120	1.58	N	107640	500	44 억	248008	N	N	32	N	N
121	20241111	090712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33700	400	2	1.20	354613050	10492	4.38	33750	34300	33550	43250	23350	33300	33798.42	2.77	-750	36400	34850	34000	32450	31600	34425	32025	45	9950	500	23310	50	1	8948946	3016	-14.59	17.82	12	0.12	-2310.00	1891.00	61800	20240711	-45.47	15500	20231120	117.42	61800	-45.47	20240711	17010	98.12	20240104	61800	-45.47	20240711	15500	117.42	20231120	1.58	N	107640	500	44 억	248008	N	N	32	N	N
122	20241108	160709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33300	-1850	5	-5.26	8043775150	237680	118.26	35200	35550	33150	45650	24650	35150	33845.19	2.79	8393	37516	36332	34916	33732	32316	35625	33025	45	10500	500	24600	50	1	8948946	2980	-14.42	17.61	12	2.66	-2310.00	1891.00	61800	20240711	-46.12	15500	20231120	114.84	61800	-46.12	20240711	17010	95.77	20240104	61800	-46.12	20240711	15500	114.84	20231120	1.49	N	107640	500	44 억	249391	N	N	32	N	N
123	20241108	150715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33750	-1400	5	-3.98	7508213950	221673	110.29	35200	35550	33150	45650	24650	35150	33870.67	2.79	5088	37516	36332	34916	33732	32316	35625	33025	45	10500	500	24600	50	1	8948946	3020	-14.61	17.85	12	2.48	-2310.00	1891.00	61800	20240711	-45.39	15500	20231120	117.74	61800	-45.39	20240711	17010	98.41	20240104	61800	-45.39	20240711	15500	117.74	20231120	1.49	N	107640	500	44 억	249391	N	N	178	N	N
124	20241108	140713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33300	-1850	5	-5.26	6531034850	192664	95.86	35200	35550	33150	45650	24650	35150	33898.57	2.79	-1116	37516	36332	34916	33732	32316	35625	33025	45	10500	500	24600	50	1	8948946	2980	-14.42	17.61	12	2.15	-2310.00	1891.00	61800	20240711	-46.12	15500	20231120	114.84	61800	-46.12	20240711	17010	95.77	20240104	61800	-46.12	20240711	15500	114.84	20231120	1.49	N	107640	500	44 억	249391	N	N	178	N	N
125	20241108	130716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33250	-1900	5	-5.41	5752828600	169319	84.24	35200	35550	33150	45650	24650	35150	33976.27	2.79	-1912	37516	36332	34916	33732	32316	35625	33025	45	10500	500	24600	50	1	8948946	2976	-14.39	17.58	12	1.89	-2310.00	1891.00	61800	20240711	-46.20	15500	20231120	114.52	61800	-46.20	20240711	17010	95.47	20240104	61800	-46.20	20240711	15500	114.52	20231120	1.49	N	107640	500	44 억	249391	N	N	178	N	N
126	20241108	120716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33450	-1700	5	-4.84	4530243200	132723	66.04	35200	35550	33450	45650	24650	35150	34133.07	2.79	-3866	37516	36332	34916	33732	32316	35625	33025	45	10500	500	24600	50	1	8948946	2993	-14.48	17.69	12	1.48	-2310.00	1891.00	61800	20240711	-45.87	15500	20231120	115.81	61800	-45.87	20240711	17010	96.65	20240104	61800	-45.87	20240711	15500	115.81	20231120	1.49	N	107640	500	44 억	249391	N	N	178	N	N
127	20241108	110714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33500	-1650	5	-4.69	3702685700	108036	53.75	35200	35550	33500	45650	24650	35150	34272.70	2.79	-3914	37516	36332	34916	33732	32316	35625	33025	45	10500	500	24600	50	1	8948946	2998	-14.50	17.72	12	1.21	-2310.00	1891.00	61800	20240711	-45.79	15500	20231120	116.13	61800	-45.79	20240711	17010	96.94	20240104	61800	-45.79	20240711	15500	116.13	20231120	1.49	N	107640	500	44 억	249391	N	N	178	N	N
128	20241108	100724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34100	-1050	5	-2.99	2192178750	63310	31.50	35200	35550	34000	45650	24650	35150	34626.11	2.79	-2672	37516	36332	34916	33732	32316	35625	33025	45	10500	500	24600	50	1	8948946	3052	-14.76	18.03	12	0.71	-2310.00	1891.00	61800	20240711	-44.82	15500	20231120	120.00	61800	-44.82	20240711	17010	100.47	20240104	61800	-44.82	20240711	15500	120.00	20231120	1.49	N	107640	500	44 억	249391	N	N	178	N	N
129	20241108	090708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35200	50	2	0.14	139931500	3966	1.97	35200	35550	35050	45650	24650	35150	35282.78	2.79	-519	37516	36332	34916	33732	32316	35625	33025	45	10500	500	24600	50	1	8948946	3150	-15.24	18.61	12	0.04	-2310.00	1891.00	61800	20240711	-43.04	15500	20231120	127.10	61800	-43.04	20240711	17010	106.94	20240104	61800	-43.04	20240711	15500	127.10	20231120	1.49	N	107640	500	44 억	249391	N	N	178	N	N
130	20241107	160710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35150	-1300	5	-3.57	6912929350	200008	76.43	36000	36100	33500	47350	25550	36450	34562.86	2.70	6662	40883	38666	36883	34666	32883	37775	33775	45	10900	500	25510	50	1	8948946	3146	-15.22	18.59	12	2.23	-2310.00	1891.00	61800	20240711	-43.12	15500	20231120	126.77	61800	-43.12	20240711	17010	106.64	20240104	61800	-43.12	20240711	15500	126.77	20231120	1.52	N	107640	500	44 억	241908	N	N	175	N	N
131	20241107	150712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35400	-1050	5	-2.88	6686771000	193608	73.98	36000	36100	33500	47350	25550	36450	34537.66	2.70	7649	40883	38666	36883	34666	32883	37775	33775	45	10900	500	25510	50	1	8948946	3168	-15.32	18.72	12	2.16	-2310.00	1891.00	61800	20240711	-42.72	15500	20231120	128.39	61800	-42.72	20240711	17010	108.11	20240104	61800	-42.72	20240711	15500	128.39	20231120	1.52	N	107640	500	44 억	241908	N	N	46	N	N
132	20241107	140714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34850	-1600	5	-4.39	5658549500	164506	62.86	36000	36100	33500	47350	25550	36450	34397.20	2.70	7124	40883	38666	36883	34666	32883	37775	33775	45	10900	500	25510	50	1	8948946	3119	-15.09	18.43	12	1.84	-2310.00	1891.00	61800	20240711	-43.61	15500	20231120	124.84	61800	-43.61	20240711	17010	104.88	20240104	61800	-43.61	20240711	15500	124.84	20231120	1.52	N	107640	500	44 억	241908	N	N	46	N	N
133	20241107	130715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35250	-1200	5	-3.29	5064042700	147441	56.34	36000	36100	33500	47350	25550	36450	34346.20	2.70	4333	40883	38666	36883	34666	32883	37775	33775	45	10900	500	25510	50	1	8948946	3155	-15.26	18.64	12	1.65	-2310.00	1891.00	61800	20240711	-42.96	15500	20231120	127.42	61800	-42.96	20240711	17010	107.23	20240104	61800	-42.96	20240711	15500	127.42	20231120	1.52	N	107640	500	44 억	241908	N	N	46	N	N
134	20241107	120712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34550	-1900	5	-5.21	4186358550	122231	46.71	36000	36100	33500	47350	25550	36450	34249.53	2.70	-715	40883	38666	36883	34666	32883	37775	33775	45	10900	500	25510	50	1	8948946	3092	-14.96	18.27	12	1.37	-2310.00	1891.00	61800	20240711	-44.09	15500	20231120	122.90	61800	-44.09	20240711	17010	103.12	20240104	61800	-44.09	20240711	15500	122.90	20231120	1.52	N	107640	500	44 억	241908	N	N	46	N	N
135	20241107	110710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34000	-2450	5	-6.72	3366656000	98432	37.61	36000	36100	33500	47350	25550	36450	34202.82	2.70	-2337	40883	38666	36883	34666	32883	37775	33775	45	10900	500	25510	50	1	8948946	3043	-14.72	17.98	12	1.10	-2310.00	1891.00	61800	20240711	-44.98	15500	20231120	119.35	61800	-44.98	20240711	17010	99.88	20240104	61800	-44.98	20240711	15500	119.35	20231120	1.52	N	107640	500	44 억	241908	N	N	46	N	N
136	20241107	100711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33850	-2600	5	-7.13	2239142800	65232	24.93	36000	36100	33500	47350	25550	36450	34325.77	2.70	-4919	40883	38666	36883	34666	32883	37775	33775	45	10900	500	25510	50	1	8948946	3029	-14.65	17.90	12	0.73	-2310.00	1891.00	61800	20240711	-45.23	15500	20231120	118.39	61800	-45.23	20240711	17010	99.00	20240104	61800	-45.23	20240711	15500	118.39	20231120	1.52	N	107640	500	44 억	241908	N	N	46	N	N
137	20241107	090710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	34400	-2050	5	-5.62	455076000	12810	4.89	36000	36100	34400	47350	25550	36450	35524.91	2.70	-1764	40883	38666	36883	34666	32883	37775	33775	45	10900	500	25510	50	1	8948946	3078	-14.89	18.19	12	0.14	-2310.00	1891.00	61800	20240711	-44.34	15500	20231120	121.94	61800	-44.34	20240711	17010	102.23	20240104	61800	-44.34	20240711	15500	121.94	20231120	1.52	N	107640	500	44 억	241908	N	N	46	N	N
138	20241106	160715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36450	-2250	5	-5.81	9487589250	260481	327.62	38950	39100	35100	50300	27100	38700	36423.34	3.06	4409	41033	39866	39183	38016	37333	39525	37675	45	11600	500	27090	50	1	8948946	3262	-15.78	19.28	12	2.91	-2310.00	1891.00	61800	20240711	-41.02	15500	20231120	135.16	61800	-41.02	20240711	17010	114.29	20240104	61800	-41.02	20240711	15500	135.16	20231120	1.49	N	107640	500	44 억	274217	N	N	46	N	N
139	20241106	150737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35550	-3150	5	-8.14	8654385450	237479	298.69	38950	39100	35100	50300	27100	38700	36442.74	3.06	5109	41033	39866	39183	38016	37333	39525	37675	45	11600	500	27090	50	1	8948946	3181	-15.39	18.80	12	2.65	-2310.00	1891.00	61800	20240711	-42.48	15500	20231120	129.35	61800	-42.48	20240711	17010	108.99	20240104	61800	-42.48	20240711	15500	129.35	20231120	1.49	N	107640	500	44 억	274217	N	N	11	N	N
140	20241106	140730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35850	-2850	5	-7.36	6359571650	172672	217.18	38950	39100	35250	50300	27100	38700	36830.36	3.06	6996	41033	39866	39183	38016	37333	39525	37675	45	11600	500	27090	50	1	8948946	3208	-15.52	18.96	12	1.93	-2310.00	1891.00	61800	20240711	-41.99	15500	20231120	131.29	61800	-41.99	20240711	17010	110.76	20240104	61800	-41.99	20240711	15500	131.29	20231120	1.49	N	107640	500	44 억	274217	N	N	11	N	N
141	20241106	130739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35750	-2950	5	-7.62	5095454100	137527	172.97	38950	39100	35250	50300	27100	38700	37050.57	3.06	-3983	41033	39866	39183	38016	37333	39525	37675	45	11600	500	27090	50	1	8948946	3199	-15.48	18.91	12	1.54	-2310.00	1891.00	61800	20240711	-42.15	15500	20231120	130.65	61800	-42.15	20240711	17010	110.17	20240104	61800	-42.15	20240711	15500	130.65	20231120	1.49	N	107640	500	44 억	274217	N	N	11	N	N
142	20241106	120713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37200	-1500	5	-3.88	2596005400	68509	86.17	38950	39100	37200	50300	27100	38700	37892.91	3.06	-6789	41033	39866	39183	38016	37333	39525	37675	45	11600	500	27090	50	1	8948946	3329	-16.10	19.67	12	0.77	-2310.00	1891.00	61800	20240711	-39.81	15500	20231120	140.00	61800	-39.81	20240711	17010	118.69	20240104	61800	-39.81	20240711	15500	140.00	20231120	1.49	N	107640	500	44 억	274217	N	N	11	N	N
143	20241106	110718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37700	-1000	5	-2.58	1795218750	47133	59.28	38950	39100	37300	50300	27100	38700	38088.36	3.06	-5007	41033	39866	39183	38016	37333	39525	37675	45	11600	500	27090	50	1	8948946	3374	-16.32	19.94	12	0.53	-2310.00	1891.00	61800	20240711	-39.00	15500	20231120	143.23	61800	-39.00	20240711	17010	121.63	20240104	61800	-39.00	20240711	15500	143.23	20231120	1.49	N	107640	500	44 억	274217	N	N	11	N	N
144	20241106	100722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37650	-1050	5	-2.71	1376542100	36080	45.38	38950	39100	37300	50300	27100	38700	38152.50	3.06	-3800	41033	39866	39183	38016	37333	39525	37675	45	11600	500	27090	50	1	8948946	3369	-16.30	19.91	12	0.40	-2310.00	1891.00	61800	20240711	-39.08	15500	20231120	142.90	61800	-39.08	20240711	17010	121.34	20240104	61800	-39.08	20240711	15500	142.90	20231120	1.49	N	107640	500	44 억	274217	N	N	11	N	N
145	20241106	090717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38900	200	2	0.52	155897650	4009	5.04	38950	39100	38700	50300	27100	38700	38886.92	3.06	-944	41033	39866	39183	38016	37333	39525	37675	45	11600	500	27090	50	1	8948946	3481	-16.84	20.57	12	0.04	-2310.00	1891.00	61800	20240711	-37.06	15500	20231120	150.97	61800	-37.06	20240711	17010	128.69	20240104	61800	-37.06	20240711	15500	150.97	20231120	1.49	N	107640	500	44 억	274217	N	N	11	N	N
146	20241105	160657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38700	-1300	5	-3.25	3089380100	79038	54.93	40350	40350	38500	52000	28000	40000	39086.48	3.28	-13584	42633	41316	39783	38466	36933	41975	39125	45	12000	500	28000	50	1	8948946	3463	-16.75	20.47	12	0.88	-2310.00	1891.00	61800	20240711	-37.38	15500	20231120	149.68	61800	-37.38	20240711	17010	127.51	20240104	61800	-37.38	20240711	15500	149.68	20231120	1.48	N	107640	500	44 억	293506	N	N	11	N	N
147	20241105	150710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38900	-1100	5	-2.75	2928217000	74879	52.04	40350	40350	38500	52000	28000	40000	39105.03	3.28	-13163	42633	41316	39783	38466	36933	41975	39125	45	12000	500	28000	50	1	8948946	3481	-16.84	20.57	12	0.84	-2310.00	1891.00	61800	20240711	-37.06	15500	20231120	150.97	61800	-37.06	20240711	17010	128.69	20240104	61800	-37.06	20240711	15500	150.97	20231120	1.48	N	107640	500	44 억	293506	N	N	4	N	N
148	20241105	140707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38800	-1200	5	-3.00	2205294300	56228	39.08	40350	40350	38700	52000	28000	40000	39219.46	3.28	-12067	42633	41316	39783	38466	36933	41975	39125	45	12000	500	28000	50	1	8948946	3472	-16.80	20.52	12	0.63	-2310.00	1891.00	61800	20240711	-37.22	15500	20231120	150.32	61800	-37.22	20240711	17010	128.10	20240104	61800	-37.22	20240711	15500	150.32	20231120	1.48	N	107640	500	44 억	293506	N	N	4	N	N
149	20241105	130711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39000	-1000	5	-2.50	1853767300	47183	32.79	40350	40350	38900	52000	28000	40000	39287.67	3.28	-7878	42633	41316	39783	38466	36933	41975	39125	45	12000	500	28000	50	1	8948946	3490	-16.88	20.62	12	0.53	-2310.00	1891.00	61800	20240711	-36.89	15500	20231120	151.61	61800	-36.89	20240711	17010	129.28	20240104	61800	-36.89	20240711	15500	151.61	20231120	1.48	N	107640	500	44 억	293506	N	N	4	N	N
150	20241105	120705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39050	-950	5	-2.38	1698993750	43215	30.04	40350	40350	38900	52000	28000	40000	39313.64	3.28	-7252	42633	41316	39783	38466	36933	41975	39125	45	12000	500	28000	50	1	8948946	3495	-16.90	20.65	12	0.48	-2310.00	1891.00	61800	20240711	-36.81	15500	20231120	151.94	61800	-36.81	20240711	17010	129.57	20240104	61800	-36.81	20240711	15500	151.94	20231120	1.48	N	107640	500	44 억	293506	N	N	4	N	N
151	20241105	110656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39100	-900	5	-2.25	1443140400	36658	25.48	40350	40350	38950	52000	28000	40000	39366.30	3.28	-5113	42633	41316	39783	38466	36933	41975	39125	45	12000	500	28000	50	1	8948946	3499	-16.93	20.68	12	0.41	-2310.00	1891.00	61800	20240711	-36.73	15500	20231120	152.26	61800	-36.73	20240711	17010	129.86	20240104	61800	-36.73	20240711	15500	152.26	20231120	1.48	N	107640	500	44 억	293506	N	N	4	N	N
152	20241105	100704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39150	-850	5	-2.12	1041528800	26391	18.34	40350	40350	38950	52000	28000	40000	39463.68	3.28	-7558	42633	41316	39783	38466	36933	41975	39125	45	12000	500	28000	50	1	8948946	3504	-16.95	20.70	12	0.29	-2310.00	1891.00	61800	20240711	-36.65	15500	20231120	152.58	61800	-36.65	20240711	17010	130.16	20240104	61800	-36.65	20240711	15500	152.58	20231120	1.48	N	107640	500	44 억	293506	N	N	4	N	N
153	20241105	090701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39750	-250	5	-0.62	144344050	3616	2.51	40350	40350	39550	52000	28000	40000	39916.30	3.28	-2024	42633	41316	39783	38466	36933	41975	39125	45	12000	500	28000	50	1	8948946	3557	-17.21	21.02	12	0.04	-2310.00	1891.00	61800	20240711	-35.68	15500	20231120	156.45	61800	-35.68	20240711	17010	133.69	20240104	61800	-35.68	20240711	15500	156.45	20231120	1.48	N	107640	500	44 억	293506	N	N	4	N	N
154	20241104	160658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40000	1400	2	3.63	5747103500	143397	142.95	39150	41100	38250	50100	27050	38600	40080.49	3.21	19676	40366	39482	39016	38132	37666	39250	37900	45	11500	500	27020	50	1	8948946	3580	-17.32	21.15	12	1.60	-2310.00	1891.00	61800	20240711	-35.28	15500	20231120	158.06	61800	-35.28	20240711	17010	135.16	20240104	61800	-35.28	20240711	15500	158.06	20231120	1.45	N	107640	500	44 억	287194	N	N	4	N	N
155	20241104	150708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40050	1450	2	3.76	5606384450	139877	139.44	39150	41100	38250	50100	27050	38600	40083.01	3.21	19192	40366	39482	39016	38132	37666	39250	37900	45	11500	500	27020	50	1	8948946	3584	-17.34	21.18	12	1.56	-2310.00	1891.00	61800	20240711	-35.19	15500	20231120	158.39	61800	-35.19	20240711	17010	135.45	20240104	61800	-35.19	20240711	15500	158.39	20231120	1.45	N	107640	500	44 억	287194	N	N	1	N	N
156	20241104	140659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40000	1400	2	3.63	5235417050	130624	130.22	39150	41100	38250	50100	27050	38600	40082.40	3.21	20253	40366	39482	39016	38132	37666	39250	37900	45	11500	500	27020	50	1	8948946	3580	-17.32	21.15	12	1.46	-2310.00	1891.00	61800	20240711	-35.28	15500	20231120	158.06	61800	-35.28	20240711	17010	135.16	20240104	61800	-35.28	20240711	15500	158.06	20231120	1.45	N	107640	500	44 억	287194	N	N	1	N	N
157	20241104	130649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40100	1500	2	3.89	4890379800	121984	121.60	39150	41100	38250	50100	27050	38600	40092.87	3.21	19194	40366	39482	39016	38132	37666	39250	37900	45	11500	500	27020	50	1	8948946	3589	-17.36	21.21	12	1.36	-2310.00	1891.00	61800	20240711	-35.11	15500	20231120	158.71	61800	-35.11	20240711	17010	135.74	20240104	61800	-35.11	20240711	15500	158.71	20231120	1.45	N	107640	500	44 억	287194	N	N	1	N	N
158	20241104	120648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40300	1700	2	4.40	4723635650	117830	117.46	39150	41100	38250	50100	27050	38600	40091.18	3.21	20158	40366	39482	39016	38132	37666	39250	37900	45	11500	500	27020	50	1	8948946	3606	-17.45	21.31	12	1.32	-2310.00	1891.00	61800	20240711	-34.79	15500	20231120	160.00	61800	-34.79	20240711	17010	136.92	20240104	61800	-34.79	20240711	15500	160.00	20231120	1.45	N	107640	500	44 억	287194	N	N	1	N	N
159	20241104	110644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40050	1450	2	3.76	4477891950	111708	111.36	39150	41100	38250	50100	27050	38600	40088.45	3.21	17627	40366	39482	39016	38132	37666	39250	37900	45	11500	500	27020	50	1	8948946	3584	-17.34	21.18	12	1.25	-2310.00	1891.00	61800	20240711	-35.19	15500	20231120	158.39	61800	-35.19	20240711	17010	135.45	20240104	61800	-35.19	20240711	15500	158.39	20231120	1.45	N	107640	500	44 억	287194	N	N	1	N	N
160	20241104	100637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40900	2300	2	5.96	3662403900	91547	91.26	39150	41100	38250	50100	27050	38600	40008.91	3.21	19035	40366	39482	39016	38132	37666	39250	37900	45	11500	500	27020	50	1	8948946	3660	-17.71	21.63	12	1.02	-2310.00	1891.00	61800	20240711	-33.82	15500	20231120	163.87	61800	-33.82	20240711	17010	140.45	20240104	61800	-33.82	20240711	15500	163.87	20231120	1.45	N	107640	500	44 억	287194	N	N	1	N	N
161	20241104	090646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38500	-100	5	-0.26	215101300	5525	5.51	39150	39500	38500	50100	27050	38600	38945.30	3.21	-995	40366	39482	39016	38132	37666	39250	37900	45	11500	500	27020	50	1	8948946	3445	-16.67	20.36	12	0.06	-2310.00	1891.00	61800	20240711	-37.70	15500	20231120	148.39	61800	-37.70	20240711	17010	126.34	20240104	61800	-37.70	20240711	15500	148.39	20231120	1.45	N	107640	500	44 억	287194	N	N	1	N	N
162	20241101	160623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38600	-1100	5	-2.77	3827500050	98229	74.52	39050	39900	38550	51600	27800	39700	38965.02	3.27	-716	41200	40450	39750	39000	38300	40425	38975	45	11900	500	27790	50	1	8948946	3454	-16.71	20.41	12	1.10	-2310.00	1891.00	61800	20240711	-37.54	15500	20231120	149.03	61800	-37.54	20240711	17010	126.93	20240104	61800	-37.54	20240711	15500	149.03	20231120	1.43	N	107640	500	44 억	292426	N	N	1	N	N
163	20241101	150637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38650	-1050	5	-2.64	3586801150	91996	69.79	39050	39900	38550	51600	27800	39700	38988.20	3.27	-206	41200	40450	39750	39000	38300	40425	38975	45	11900	500	27790	50	1	8948946	3459	-16.73	20.44	12	1.03	-2310.00	1891.00	61800	20240711	-37.46	15500	20231120	149.35	61800	-37.46	20240711	17010	127.22	20240104	61800	-37.46	20240711	15500	149.35	20231120	1.43	N	107640	500	44 억	292426	N	N	607	N	N
164	20241101	140619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38850	-850	5	-2.14	3085086750	79027	59.95	39050	39900	38550	51600	27800	39700	39037.89	3.27	3343	41200	40450	39750	39000	38300	40425	38975	45	11900	500	27790	50	1	8948946	3477	-16.82	20.54	12	0.88	-2310.00	1891.00	61800	20240711	-37.14	15500	20231120	150.65	61800	-37.14	20240711	17010	128.40	20240104	61800	-37.14	20240711	15500	150.65	20231120	1.43	N	107640	500	44 억	292426	N	N	607	N	N
165	20241101	130735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39200	-500	5	-1.26	2671413050	68403	51.89	39050	39900	38550	51600	27800	39700	39053.47	3.27	2085	41200	40450	39750	39000	38300	40425	38975	45	11900	500	27790	50	1	8948946	3508	-16.97	20.73	12	0.76	-2310.00	1891.00	61800	20240711	-36.57	15500	20231120	152.90	61800	-36.57	20240711	17010	130.45	20240104	61800	-36.57	20240711	15500	152.90	20231120	1.43	N	107640	500	44 억	292426	N	N	607	N	N
166	20241101	120736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38700	-1000	5	-2.52	2057588700	52585	39.89	39050	39900	38600	51600	27800	39700	39128.16	3.27	1474	41200	40450	39750	39000	38300	40425	38975	45	11900	500	27790	50	1	8948946	3463	-16.75	20.47	12	0.59	-2310.00	1891.00	61800	20240711	-37.38	15500	20231120	149.68	61800	-37.38	20240711	17010	127.51	20240104	61800	-37.38	20240711	15500	149.68	20231120	1.43	N	107640	500	44 억	292426	N	N	607	N	N
167	20241101	110733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39100	-600	5	-1.51	1732409500	44204	33.53	39050	39900	38600	51600	27800	39700	39190.55	3.27	6718	41200	40450	39750	39000	38300	40425	38975	45	11900	500	27790	50	1	8948946	3499	-16.93	20.68	12	0.49	-2310.00	1891.00	61800	20240711	-36.73	15500	20231120	152.26	61800	-36.73	20240711	17010	129.86	20240104	61800	-36.73	20240711	15500	152.26	20231120	1.43	N	107640	500	44 억	292426	N	N	607	N	N
168	20241101	100735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38800	-900	5	-2.27	1054614800	26834	20.36	39050	39900	38650	51600	27800	39700	39300.55	3.27	-1208	41200	40450	39750	39000	38300	40425	38975	45	11900	500	27790	50	1	8948946	3472	-16.80	20.52	12	0.30	-2310.00	1891.00	61800	20240711	-37.22	15500	20231120	150.32	61800	-37.22	20240711	17010	128.10	20240104	61800	-37.22	20240711	15500	150.32	20231120	1.43	N	107640	500	44 억	292426	N	N	607	N	N
169	20241101	090732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39350	-350	5	-0.88	205865750	5282	4.01	39050	39350	38650	51600	27800	39700	38966.63	3.27	-866	41200	40450	39750	39000	38300	40425	38975	45	11900	500	27790	50	1	8948946	3521	-17.03	20.81	12	0.06	-2310.00	1891.00	61800	20240711	-36.33	15500	20231120	153.87	61800	-36.33	20240711	17010	131.33	20240104	61800	-36.33	20240711	15500	153.87	20231120	1.43	N	107640	500	44 억	292426	N	N	607	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History