KissMeData/445090/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26650	-1150	5	-4.14	4003328800	146405	151.54	28150	28350	26600	36100	19500	27800	27347.65	1.65	-38428	28666	28232	27516	27082	26366	28450	27300	54	8300	500	17230	50	1	10771686	2871	60.71	2.91	12	1.36	439.00	9158.00	84500	20240313	-68.46	24800	20240909	7.46	84500	-68.46	20240313	24800	7.46	20240909	84500	-68.46	20240313	24800	7.46	20240909	5.05	N	445090	500	53 억	177935	N	N	48	N	N
3	20241129	151441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26800	-1000	5	-3.60	3683637600	134416	139.13	28150	28350	26750	36100	19500	27800	27404.76	1.65	-36643	28666	28232	27516	27082	26366	28450	27300	54	8300	500	17230	50	1	10771686	2887	61.05	2.93	12	1.25	439.00	9158.00	84500	20240313	-68.28	24800	20240909	8.06	84500	-68.28	20240313	24800	8.06	20240909	84500	-68.28	20240313	24800	8.06	20240909	5.05	N	445090	500	53 억	177935	N	N	25	N	N
4	20241129	141444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27400	-400	5	-1.44	2871622450	104360	108.02	28150	28350	27000	36100	19500	27800	27516.50	1.65	-26159	28666	28232	27516	27082	26366	28450	27300	54	8300	500	17230	50	1	10771686	2951	62.41	2.99	12	0.97	439.00	9158.00	84500	20240313	-67.57	24800	20240909	10.48	84500	-67.57	20240313	24800	10.48	20240909	84500	-67.57	20240313	24800	10.48	20240909	5.05	N	445090	500	53 억	177935	N	N	25	N	N
5	20241129	131439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27300	-500	5	-1.80	2570626750	93410	96.68	28150	28350	27000	36100	19500	27800	27519.82	1.65	-23567	28666	28232	27516	27082	26366	28450	27300	54	8300	500	17230	50	1	10771686	2941	62.19	2.98	12	0.87	439.00	9158.00	84500	20240313	-67.69	24800	20240909	10.08	84500	-67.69	20240313	24800	10.08	20240909	84500	-67.69	20240313	24800	10.08	20240909	5.05	N	445090	500	53 억	177935	N	N	25	N	N
6	20241129	121441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27350	-450	5	-1.62	2078712900	75386	78.03	28150	28350	27150	36100	19500	27800	27574.26	1.65	-21805	28666	28232	27516	27082	26366	28450	27300	54	8300	500	17230	50	1	10771686	2946	62.30	2.99	12	0.70	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	5.05	N	445090	500	53 억	177935	N	N	25	N	N
7	20241129	111443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27350	-450	5	-1.62	1724969800	62394	64.58	28150	28350	27200	36100	19500	27800	27646.41	1.65	-16177	28666	28232	27516	27082	26366	28450	27300	54	8300	500	17230	50	1	10771686	2946	62.30	2.99	12	0.58	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	5.05	N	445090	500	53 억	177935	N	N	25	N	N
8	20241129	101434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27350	-450	5	-1.62	1452597300	52459	54.30	28150	28350	27200	36100	19500	27800	27690.14	1.65	-12342	28666	28232	27516	27082	26366	28450	27300	54	8300	500	17230	50	1	10771686	2946	62.30	2.99	12	0.49	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	5.05	N	445090	500	53 억	177935	N	N	25	N	N
9	20241129	091439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27600	-200	5	-0.72	734191450	26253	27.17	28150	28350	27500	36100	19500	27800	27966.00	1.65	-6640	28666	28232	27516	27082	26366	28450	27300	54	8300	500	17230	50	1	10771686	2973	62.87	3.01	12	0.24	439.00	9158.00	84500	20240313	-67.34	24800	20240909	11.29	84500	-67.34	20240313	24800	11.29	20240909	84500	-67.34	20240313	24800	11.29	20240909	5.05	N	445090	500	53 억	177935	N	N	25	N	N
10	20241128	161418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27800	700	2	2.58	2589949550	94028	59.63	27100	27950	26800	35200	19000	27100	27544.60	1.62	3524	28900	28000	27350	26450	25800	27675	26125	54	8100	500	16800	50	1	10771686	2995	63.33	3.04	12	0.87	439.00	9158.00	84500	20240313	-67.10	24800	20240909	12.10	84500	-67.10	20240313	24800	12.10	20240909	84500	-67.10	20240313	24800	12.10	20240909	5.02	N	445090	500	53 억	174604	N	N	25	N	N
11	20241128	151447	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27650	550	2	2.03	2440086200	88633	56.20	27100	27950	26800	35200	19000	27100	27530.75	1.62	2911	28900	28000	27350	26450	25800	27675	26125	54	8100	500	16800	50	1	10771686	2978	62.98	3.02	12	0.82	439.00	9158.00	84500	20240313	-67.28	24800	20240909	11.49	84500	-67.28	20240313	24800	11.49	20240909	84500	-67.28	20240313	24800	11.49	20240909	5.02	N	445090	500	53 억	174604	N	N	149	N	N
12	20241128	141445	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27550	450	2	1.66	1898976500	69110	43.82	27100	27950	26800	35200	19000	27100	27478.18	1.62	-2517	28900	28000	27350	26450	25800	27675	26125	54	8100	500	16800	50	1	10771686	2968	62.76	3.01	12	0.64	439.00	9158.00	84500	20240313	-67.40	24800	20240909	11.09	84500	-67.40	20240313	24800	11.09	20240909	84500	-67.40	20240313	24800	11.09	20240909	5.02	N	445090	500	53 억	174604	N	N	149	N	N
13	20241128	131442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27600	500	2	1.85	1610431900	58634	37.18	27100	27950	26800	35200	19000	27100	27466.51	1.62	-3186	28900	28000	27350	26450	25800	27675	26125	54	8100	500	16800	50	1	10771686	2973	62.87	3.01	12	0.54	439.00	9158.00	84500	20240313	-67.34	24800	20240909	11.29	84500	-67.34	20240313	24800	11.29	20240909	84500	-67.34	20240313	24800	11.29	20240909	5.02	N	445090	500	53 억	174604	N	N	149	N	N
14	20241128	121439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27450	350	2	1.29	1489525450	54238	34.39	27100	27950	26800	35200	19000	27100	27463.49	1.62	-4200	28900	28000	27350	26450	25800	27675	26125	54	8100	500	16800	50	1	10771686	2957	62.53	3.00	12	0.50	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.02	N	445090	500	53 억	174604	N	N	149	N	N
15	20241128	111444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27400	300	2	1.11	1185478600	43161	27.37	27100	27950	26800	35200	19000	27100	27467.35	1.62	-7631	28900	28000	27350	26450	25800	27675	26125	54	8100	500	16800	50	1	10771686	2951	62.41	2.99	12	0.40	439.00	9158.00	84500	20240313	-67.57	24800	20240909	10.48	84500	-67.57	20240313	24800	10.48	20240909	84500	-67.57	20240313	24800	10.48	20240909	5.02	N	445090	500	53 억	174604	N	N	149	N	N
16	20241128	101440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27650	550	2	2.03	878556100	32038	20.32	27100	27950	26800	35200	19000	27100	27423.40	1.62	-6718	28900	28000	27350	26450	25800	27675	26125	54	8100	500	16800	50	1	10771686	2978	62.98	3.02	12	0.30	439.00	9158.00	84500	20240313	-67.28	24800	20240909	11.49	84500	-67.28	20240313	24800	11.49	20240909	84500	-67.28	20240313	24800	11.49	20240909	5.02	N	445090	500	53 억	174604	N	N	149	N	N
17	20241128	091439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27050	-50	5	-0.18	170498500	6315	4.00	27100	27150	26800	35200	19000	27100	26997.21	1.62	-2492	28900	28000	27350	26450	25800	27675	26125	54	8100	500	16800	50	1	10771686	2914	61.62	2.95	12	0.06	439.00	9158.00	84500	20240313	-67.99	24800	20240909	9.07	84500	-67.99	20240313	24800	9.07	20240909	84500	-67.99	20240313	24800	9.07	20240909	5.02	N	445090	500	53 억	174604	N	N	149	N	N
18	20241127	161403	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27100	-900	5	-3.21	4209464000	154267	106.10	28150	28250	26700	36400	19600	28000	27285.78	1.65	-3205	28933	28466	27983	27516	27033	28225	27275	54	8400	500	17360	50	1	10771686	2919	61.73	2.96	12	1.43	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.02	N	445090	500	53 억	178089	N	N	149	N	N
19	20241127	151430	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27050	-950	5	-3.39	4110890100	150629	103.59	28150	28250	26700	36400	19600	28000	27290.16	1.65	-3231	28933	28466	27983	27516	27033	28225	27275	54	8400	500	17360	50	1	10771686	2914	61.62	2.95	12	1.40	439.00	9158.00	84500	20240313	-67.99	24800	20240909	9.07	84500	-67.99	20240313	24800	9.07	20240909	84500	-67.99	20240313	24800	9.07	20240909	5.02	N	445090	500	53 억	178089	N	N	443	N	N
20	20241127	141423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27350	-650	5	-2.32	3566336800	130576	89.80	28150	28250	26700	36400	19600	28000	27310.85	1.65	-7014	28933	28466	27983	27516	27033	28225	27275	54	8400	500	17360	50	1	10771686	2946	62.30	2.99	12	1.21	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	5.02	N	445090	500	53 억	178089	N	N	443	N	N
21	20241127	131421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27450	-550	5	-1.96	3307991450	121146	83.32	28150	28250	26700	36400	19600	28000	27304.20	1.65	-7751	28933	28466	27983	27516	27033	28225	27275	54	8400	500	17360	50	1	10771686	2957	62.53	3.00	12	1.12	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.02	N	445090	500	53 억	178089	N	N	443	N	N
22	20241127	121436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27450	-550	5	-1.96	2940591350	107793	74.13	28150	28250	26700	36400	19600	28000	27278.09	1.65	-9858	28933	28466	27983	27516	27033	28225	27275	54	8400	500	17360	50	1	10771686	2957	62.53	3.00	12	1.00	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.02	N	445090	500	53 억	178089	N	N	443	N	N
23	20241127	111428	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27150	-850	5	-3.04	2504325250	91840	63.16	28150	28250	26700	36400	19600	28000	27266.09	1.65	-16428	28933	28466	27983	27516	27033	28225	27275	54	8400	500	17360	50	1	10771686	2925	61.85	2.96	12	0.85	439.00	9158.00	84500	20240313	-67.87	24800	20240909	9.48	84500	-67.87	20240313	24800	9.48	20240909	84500	-67.87	20240313	24800	9.48	20240909	5.02	N	445090	500	53 억	178089	N	N	443	N	N
24	20241127	101430	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27100	-900	5	-3.21	2124467300	77849	53.54	28150	28250	26700	36400	19600	28000	27287.00	1.65	-17856	28933	28466	27983	27516	27033	28225	27275	54	8400	500	17360	50	1	10771686	2919	61.73	2.96	12	0.72	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.02	N	445090	500	53 억	178089	N	N	443	N	N
25	20241127	091427	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27350	-650	5	-2.32	882045950	31836	21.89	28150	28250	27350	36400	19600	28000	27703.29	1.65	-13520	28933	28466	27983	27516	27033	28225	27275	54	8400	500	17360	50	1	10771686	2946	62.30	2.99	12	0.30	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	5.02	N	445090	500	53 억	178089	N	N	443	N	N
26	20241126	161403	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28000	-450	5	-1.58	4021129200	144104	53.09	28300	28450	27500	36950	19950	28450	27904.15	1.68	-3020	29750	29100	28300	27650	26850	29425	27975	54	8500	500	17630	50	1	10771686	3016	63.78	3.06	12	1.34	439.00	9158.00	84500	20240313	-66.86	24800	20240909	12.90	84500	-66.86	20240313	24800	12.90	20240909	84500	-66.86	20240313	24800	12.90	20240909	4.95	N	445090	500	53 억	180542	N	N	390	N	N
27	20241126	151420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28050	-400	5	-1.41	3824875150	137116	50.52	28300	28450	27500	36950	19950	28450	27895.06	1.68	-4325	29750	29100	28300	27650	26850	29425	27975	54	8500	500	17630	50	1	10771686	3021	63.90	3.06	12	1.27	439.00	9158.00	84500	20240313	-66.80	24800	20240909	13.10	84500	-66.80	20240313	24800	13.10	20240909	84500	-66.80	20240313	24800	13.10	20240909	4.95	N	445090	500	53 억	180542	N	N	148	N	N
28	20241126	141422	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27950	-500	5	-1.76	3570972350	128028	47.17	28300	28450	27500	36950	19950	28450	27892.00	1.68	-7676	29750	29100	28300	27650	26850	29425	27975	54	8500	500	17630	50	1	10771686	3011	63.67	3.05	12	1.19	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	4.95	N	445090	500	53 억	180542	N	N	148	N	N
29	20241126	131416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27800	-650	5	-2.28	3273060500	117328	43.23	28300	28450	27500	36950	19950	28450	27896.54	1.68	-9910	29750	29100	28300	27650	26850	29425	27975	54	8500	500	17630	50	1	10771686	2995	63.33	3.04	12	1.09	439.00	9158.00	84500	20240313	-67.10	24800	20240909	12.10	84500	-67.10	20240313	24800	12.10	20240909	84500	-67.10	20240313	24800	12.10	20240909	4.95	N	445090	500	53 억	180542	N	N	148	N	N
30	20241126	121424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27850	-600	5	-2.11	3016659600	108102	39.83	28300	28450	27500	36950	19950	28450	27905.54	1.68	-10159	29750	29100	28300	27650	26850	29425	27975	54	8500	500	17630	50	1	10771686	3000	63.44	3.04	12	1.00	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	4.95	N	445090	500	53 억	180542	N	N	148	N	N
31	20241126	111427	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27950	-500	5	-1.76	2829181100	101374	37.35	28300	28450	27500	36950	19950	28450	27908.20	1.68	-9270	29750	29100	28300	27650	26850	29425	27975	54	8500	500	17630	50	1	10771686	3011	63.67	3.05	12	0.94	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	4.95	N	445090	500	53 억	180542	N	N	148	N	N
32	20241126	101439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27900	-550	5	-1.93	2557294100	91670	33.78	28300	28450	27500	36950	19950	28450	27896.57	1.68	-12281	29750	29100	28300	27650	26850	29425	27975	54	8500	500	17630	50	1	10771686	3005	63.55	3.05	12	0.85	439.00	9158.00	84500	20240313	-66.98	24800	20240909	12.50	84500	-66.98	20240313	24800	12.50	20240909	84500	-66.98	20240313	24800	12.50	20240909	4.95	N	445090	500	53 억	180542	N	N	148	N	N
33	20241126	091426	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28100	-350	5	-1.23	957706700	34183	12.59	28300	28450	27750	36950	19950	28450	28016.69	1.68	-11585	29750	29100	28300	27650	26850	29425	27975	54	8500	500	17630	50	1	10771686	3027	64.01	3.07	12	0.32	439.00	9158.00	84500	20240313	-66.75	24800	20240909	13.31	84500	-66.75	20240313	24800	13.31	20240909	84500	-66.75	20240313	24800	13.31	20240909	4.95	N	445090	500	53 억	180542	N	N	148	N	N
34	20241125	161347	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28450	1100	2	4.02	7616568900	268680	158.37	27500	28950	27500	35550	19150	27350	28348.37	1.82	-15118	28450	27900	27550	27000	26650	28175	27275	54	8200	500	16950	50	1	10771686	3065	64.81	3.11	12	2.49	439.00	9158.00	84500	20240313	-66.33	24800	20240909	14.72	84500	-66.33	20240313	24800	14.72	20240909	84500	-66.33	20240313	24800	14.72	20240909	4.96	N	445090	500	53 억	195630	N	N	148	N	N
35	20241125	151416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28400	1050	2	3.84	7289321300	257154	151.58	27500	28950	27500	35550	19150	27350	28346.54	1.82	-19519	28450	27900	27550	27000	26650	28175	27275	54	8200	500	16950	50	1	10771686	3059	64.69	3.10	12	2.39	439.00	9158.00	84500	20240313	-66.39	24800	20240909	14.52	84500	-66.39	20240313	24800	14.52	20240909	84500	-66.39	20240313	24800	14.52	20240909	4.96	N	445090	500	53 억	195630	N	N	72	N	N
36	20241125	141411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28200	850	2	3.11	6814440250	240389	141.70	27500	28950	27500	35550	19150	27350	28347.99	1.82	-19730	28450	27900	27550	27000	26650	28175	27275	54	8200	500	16950	50	1	10771686	3038	64.24	3.08	12	2.23	439.00	9158.00	84500	20240313	-66.63	24800	20240909	13.71	84500	-66.63	20240313	24800	13.71	20240909	84500	-66.63	20240313	24800	13.71	20240909	4.96	N	445090	500	53 억	195630	N	N	72	N	N
37	20241125	131400	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28400	1050	2	3.84	6234922050	219843	129.58	27500	28950	27500	35550	19150	27350	28361.27	1.82	-26911	28450	27900	27550	27000	26650	28175	27275	54	8200	500	16950	50	1	10771686	3059	64.69	3.10	12	2.04	439.00	9158.00	84500	20240313	-66.39	24800	20240909	14.52	84500	-66.39	20240313	24800	14.52	20240909	84500	-66.39	20240313	24800	14.52	20240909	4.96	N	445090	500	53 억	195630	N	N	72	N	N
38	20241125	121418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28350	1000	2	3.66	5867811650	206899	121.95	27500	28950	27500	35550	19150	27350	28361.26	1.82	-32789	28450	27900	27550	27000	26650	28175	27275	54	8200	500	16950	50	1	10771686	3054	64.58	3.10	12	1.92	439.00	9158.00	84500	20240313	-66.45	24800	20240909	14.31	84500	-66.45	20240313	24800	14.31	20240909	84500	-66.45	20240313	24800	14.31	20240909	4.96	N	445090	500	53 억	195630	N	N	72	N	N
39	20241125	111412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28350	1000	2	3.66	5274792100	186067	109.68	27500	28950	27500	35550	19150	27350	28349.44	1.82	-35869	28450	27900	27550	27000	26650	28175	27275	54	8200	500	16950	50	1	10771686	3054	64.58	3.10	12	1.73	439.00	9158.00	84500	20240313	-66.45	24800	20240909	14.31	84500	-66.45	20240313	24800	14.31	20240909	84500	-66.45	20240313	24800	14.31	20240909	4.96	N	445090	500	53 억	195630	N	N	72	N	N
40	20241125	101357	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28200	850	2	3.11	4762418700	167898	98.97	27500	28950	27500	35550	19150	27350	28365.58	1.82	-39491	28450	27900	27550	27000	26650	28175	27275	54	8200	500	16950	50	1	10771686	3038	64.24	3.08	12	1.56	439.00	9158.00	84500	20240313	-66.63	24800	20240909	13.71	84500	-66.63	20240313	24800	13.71	20240909	84500	-66.63	20240313	24800	13.71	20240909	4.96	N	445090	500	53 억	195630	N	N	72	N	N
41	20241125	091355	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28400	1050	2	3.84	1105738750	39326	23.18	27500	28450	27500	35550	19150	27350	28119.28	1.82	-6505	28450	27900	27550	27000	26650	28175	27275	54	8200	500	16950	50	1	10771686	3059	64.69	3.10	12	0.37	439.00	9158.00	84500	20240313	-66.39	24800	20240909	14.52	84500	-66.39	20240313	24800	14.52	20240909	84500	-66.39	20240313	24800	14.52	20240909	4.96	N	445090	500	53 억	195630	N	N	72	N	N
42	20241122	161238	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27350	200	2	0.74	4622329200	167327	93.44	27300	28100	27200	35250	19050	27150	27624.97	1.74	8310	27916	27532	27166	26782	26416	27350	26600	54	8100	500	16830	50	1	10771686	2946	62.30	2.99	12	1.55	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	4.92	N	445090	500	53 억	187462	N	N	72	N	N
43	20241122	151254	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27350	200	2	0.74	4295073250	155343	86.74	27300	28100	27200	35250	19050	27150	27648.98	1.74	2669	27916	27532	27166	26782	26416	27350	26600	54	8100	500	16830	50	1	10771686	2946	62.30	2.99	12	1.44	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	4.92	N	445090	500	53 억	187462	N	N	33	N	N
44	20241122	141256	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27400	250	2	0.92	3800826050	137292	76.66	27300	28100	27200	35250	19050	27150	27684.27	1.74	-3319	27916	27532	27166	26782	26416	27350	26600	54	8100	500	16830	50	1	10771686	2951	62.41	2.99	12	1.27	439.00	9158.00	84500	20240313	-67.57	24800	20240909	10.48	84500	-67.57	20240313	24800	10.48	20240909	84500	-67.57	20240313	24800	10.48	20240909	4.92	N	445090	500	53 억	187462	N	N	33	N	N
45	20241122	131251	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27500	350	2	1.29	3378678150	121924	68.08	27300	28100	27200	35250	19050	27150	27711.37	1.74	-5216	27916	27532	27166	26782	26416	27350	26600	54	8100	500	16830	50	1	10771686	2962	62.64	3.00	12	1.13	439.00	9158.00	84500	20240313	-67.46	24800	20240909	10.89	84500	-67.46	20240313	24800	10.89	20240909	84500	-67.46	20240313	24800	10.89	20240909	4.92	N	445090	500	53 억	187462	N	N	33	N	N
46	20241122	121301	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27650	500	2	1.84	3035371050	109510	61.15	27300	28100	27200	35250	19050	27150	27717.78	1.74	-6224	27916	27532	27166	26782	26416	27350	26600	54	8100	500	16830	50	1	10771686	2978	62.98	3.02	12	1.02	439.00	9158.00	84500	20240313	-67.28	24800	20240909	11.49	84500	-67.28	20240313	24800	11.49	20240909	84500	-67.28	20240313	24800	11.49	20240909	4.92	N	445090	500	53 억	187462	N	N	33	N	N
47	20241122	111246	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27750	600	2	2.21	2519449850	90868	50.74	27300	28100	27200	35250	19050	27150	27726.51	1.74	-5207	27916	27532	27166	26782	26416	27350	26600	54	8100	500	16830	50	1	10771686	2989	63.21	3.03	12	0.84	439.00	9158.00	84500	20240313	-67.16	24800	20240909	11.90	84500	-67.16	20240313	24800	11.90	20240909	84500	-67.16	20240313	24800	11.90	20240909	4.92	N	445090	500	53 억	187462	N	N	33	N	N
48	20241122	101308	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27650	500	2	1.84	2076915100	74899	41.82	27300	28100	27200	35250	19050	27150	27729.58	1.74	-4787	27916	27532	27166	26782	26416	27350	26600	54	8100	500	16830	50	1	10771686	2978	62.98	3.02	12	0.70	439.00	9158.00	84500	20240313	-67.28	24800	20240909	11.49	84500	-67.28	20240313	24800	11.49	20240909	84500	-67.28	20240313	24800	11.49	20240909	4.92	N	445090	500	53 억	187462	N	N	33	N	N
49	20241122	091300	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27800	650	2	2.39	703001200	25487	14.23	27300	28000	27200	35250	19050	27150	27582.82	1.74	-1168	27916	27532	27166	26782	26416	27350	26600	54	8100	500	16830	50	1	10771686	2995	63.33	3.04	12	0.24	439.00	9158.00	84500	20240313	-67.10	24800	20240909	12.10	84500	-67.10	20240313	24800	12.10	20240909	84500	-67.10	20240313	24800	12.10	20240909	4.92	N	445090	500	53 억	187462	N	N	33	N	N
50	20241121	161248	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27150	-650	5	-2.34	4788025450	175822	78.81	27500	27550	26800	36100	19500	27800	27230.60	1.70	4388	29666	28732	28216	27282	26766	28475	27025	54	8300	500	17230	50	1	10771686	2925	61.85	2.96	12	1.63	439.00	9158.00	84500	20240313	-67.87	24800	20240909	9.48	84500	-67.87	20240313	24800	9.48	20240909	84500	-67.87	20240313	24800	9.48	20240909	4.94	N	445090	500	53 억	183077	N	N	33	N	N
51	20241121	151312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27150	-650	5	-2.34	4634268500	170160	76.27	27500	27550	26800	36100	19500	27800	27232.79	1.70	3425	29666	28732	28216	27282	26766	28475	27025	54	8300	500	17230	50	1	10771686	2925	61.85	2.96	12	1.58	439.00	9158.00	84500	20240313	-67.87	24800	20240909	9.48	84500	-67.87	20240313	24800	9.48	20240909	84500	-67.87	20240313	24800	9.48	20240909	4.94	N	445090	500	53 억	183077	N	N	305	N	N
52	20241121	141310	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27200	-600	5	-2.16	4265607550	156613	70.20	27500	27550	26800	36100	19500	27800	27234.46	1.70	2065	29666	28732	28216	27282	26766	28475	27025	54	8300	500	17230	50	1	10771686	2930	61.96	2.97	12	1.45	439.00	9158.00	84500	20240313	-67.81	24800	20240909	9.68	84500	-67.81	20240313	24800	9.68	20240909	84500	-67.81	20240313	24800	9.68	20240909	4.94	N	445090	500	53 억	183077	N	N	305	N	N
53	20241121	131300	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27450	-350	5	-1.26	3674328850	135001	60.51	27500	27550	26800	36100	19500	27800	27214.47	1.70	7493	29666	28732	28216	27282	26766	28475	27025	54	8300	500	17230	50	1	10771686	2957	62.53	3.00	12	1.25	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	4.94	N	445090	500	53 억	183077	N	N	305	N	N
54	20241121	121302	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27150	-650	5	-2.34	3221282400	118419	53.08	27500	27550	26800	36100	19500	27800	27199.39	1.70	3076	29666	28732	28216	27282	26766	28475	27025	54	8300	500	17230	50	1	10771686	2925	61.85	2.96	12	1.10	439.00	9158.00	84500	20240313	-67.87	24800	20240909	9.48	84500	-67.87	20240313	24800	9.48	20240909	84500	-67.87	20240313	24800	9.48	20240909	4.94	N	445090	500	53 억	183077	N	N	305	N	N
55	20241121	111306	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27250	-550	5	-1.98	2801815800	103024	46.18	27500	27550	26800	36100	19500	27800	27192.25	1.70	3046	29666	28732	28216	27282	26766	28475	27025	54	8300	500	17230	50	1	10771686	2935	62.07	2.98	12	0.96	439.00	9158.00	84500	20240313	-67.75	24800	20240909	9.88	84500	-67.75	20240313	24800	9.88	20240909	84500	-67.75	20240313	24800	9.88	20240909	4.94	N	445090	500	53 억	183077	N	N	305	N	N
56	20241121	101305	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27250	-550	5	-1.98	2089757300	76827	34.44	27500	27550	26800	36100	19500	27800	27196.14	1.70	1705	29666	28732	28216	27282	26766	28475	27025	54	8300	500	17230	50	1	10771686	2935	62.07	2.98	12	0.71	439.00	9158.00	84500	20240313	-67.75	24800	20240909	9.88	84500	-67.75	20240313	24800	9.88	20240909	84500	-67.75	20240313	24800	9.88	20240909	4.94	N	445090	500	53 억	183077	N	N	305	N	N
57	20241121	091306	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27350	-450	5	-1.62	966878800	35567	15.94	27500	27550	26800	36100	19500	27800	27174.25	1.70	-1088	29666	28732	28216	27282	26766	28475	27025	54	8300	500	17230	50	1	10771686	2946	62.30	2.99	12	0.33	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	4.94	N	445090	500	53 억	183077	N	N	305	N	N
58	20241120	161252	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27800	-650	5	-2.28	6119233850	216440	102.60	29100	29150	27700	36950	19950	28450	28275.54	1.88	-18027	29616	29032	28666	28082	27716	28850	27900	54	8500	500	17630	50	1	10771686	2995	63.33	3.04	12	2.01	439.00	9158.00	84500	20240313	-67.10	24800	20240909	12.10	84500	-67.10	20240313	24800	12.10	20240909	84500	-67.10	20240313	24800	12.10	20240909	5.36	N	445090	500	53 억	202575	N	N	305	N	N
59	20241120	151312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27850	-600	5	-2.11	5829422200	206025	97.66	29100	29150	27700	36950	19950	28450	28294.51	1.88	-19301	29616	29032	28666	28082	27716	28850	27900	54	8500	500	17630	50	1	10771686	3000	63.44	3.04	12	1.91	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.36	N	445090	500	53 억	202575	N	N	291	N	N
60	20241120	141314	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28200	-250	5	-0.88	4967515800	175223	83.06	29100	29150	27700	36950	19950	28450	28349.51	1.88	-25876	29616	29032	28666	28082	27716	28850	27900	54	8500	500	17630	50	1	10771686	3038	64.24	3.08	12	1.63	439.00	9158.00	84500	20240313	-66.63	24800	20240909	13.71	84500	-66.63	20240313	24800	13.71	20240909	84500	-66.63	20240313	24800	13.71	20240909	5.36	N	445090	500	53 억	202575	N	N	291	N	N
61	20241120	131314	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28250	-200	5	-0.70	4433471850	156282	74.08	29100	29150	27700	36950	19950	28450	28368.26	1.88	-25954	29616	29032	28666	28082	27716	28850	27900	54	8500	500	17630	50	1	10771686	3043	64.35	3.08	12	1.45	439.00	9158.00	84500	20240313	-66.57	24800	20240909	13.91	84500	-66.57	20240313	24800	13.91	20240909	84500	-66.57	20240313	24800	13.91	20240909	5.36	N	445090	500	53 억	202575	N	N	291	N	N
62	20241120	121313	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28450	0	3	0.00	3908165350	137755	65.30	29100	29150	27700	36950	19950	28450	28370.24	1.88	-28205	29616	29032	28666	28082	27716	28850	27900	54	8500	500	17630	50	1	10771686	3065	64.81	3.11	12	1.28	439.00	9158.00	84500	20240313	-66.33	24800	20240909	14.72	84500	-66.33	20240313	24800	14.72	20240909	84500	-66.33	20240313	24800	14.72	20240909	5.36	N	445090	500	53 억	202575	N	N	291	N	N
63	20241120	111316	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28400	-50	5	-0.18	3543930600	124937	59.22	29100	29150	27700	36950	19950	28450	28365.54	1.88	-29885	29616	29032	28666	28082	27716	28850	27900	54	8500	500	17630	50	1	10771686	3059	64.69	3.10	12	1.16	439.00	9158.00	84500	20240313	-66.39	24800	20240909	14.52	84500	-66.39	20240313	24800	14.52	20240909	84500	-66.39	20240313	24800	14.52	20240909	5.36	N	445090	500	53 억	202575	N	N	291	N	N
64	20241120	101315	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27850	-600	5	-2.11	2794892200	98485	46.68	29100	29150	27700	36950	19950	28450	28378.65	1.88	-27710	29616	29032	28666	28082	27716	28850	27900	54	8500	500	17630	50	1	10771686	3000	63.44	3.04	12	0.91	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.36	N	445090	500	53 억	202575	N	N	291	N	N
65	20241120	091313	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28550	100	2	0.35	1143597750	39669	18.80	29100	29150	28450	36950	19950	28450	28831.30	1.88	-15649	29616	29032	28666	28082	27716	28850	27900	54	8500	500	17630	50	1	10771686	3075	65.03	3.12	12	0.37	439.00	9158.00	84500	20240313	-66.21	24800	20240909	15.12	84500	-66.21	20240313	24800	15.12	20240909	84500	-66.21	20240313	24800	15.12	20240909	5.36	N	445090	500	53 억	202575	N	N	291	N	N
66	20241119	161158	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28450	-600	5	-2.07	5734470050	200327	35.32	29150	29250	28300	37750	20350	29050	28625.54	1.86	2297	33150	31100	29650	27600	26150	30375	26875	54	8700	500	18010	50	1	10771686	3065	64.81	3.11	12	1.86	439.00	9158.00	84500	20240313	-66.33	24800	20240909	14.72	84500	-66.33	20240313	24800	14.72	20240909	84500	-66.33	20240313	24800	14.72	20240909	5.32	N	445090	500	53 억	200207	N	N	291	N	N
67	20241119	151223	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28500	-550	5	-1.89	5393474100	188349	33.21	29150	29250	28300	37750	20350	29050	28634.81	1.86	485	33150	31100	29650	27600	26150	30375	26875	54	8700	500	18010	50	1	10771686	3070	64.92	3.11	12	1.75	439.00	9158.00	84500	20240313	-66.27	24800	20240909	14.92	84500	-66.27	20240313	24800	14.92	20240909	84500	-66.27	20240313	24800	14.92	20240909	5.32	N	445090	500	53 억	200207	N	N	158	N	N
68	20241119	141219	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28400	-650	5	-2.24	4682959400	163392	28.81	29150	29250	28300	37750	20350	29050	28660.11	1.86	-1897	33150	31100	29650	27600	26150	30375	26875	54	8700	500	18010	50	1	10771686	3059	64.69	3.10	12	1.52	439.00	9158.00	84500	20240313	-66.39	24800	20240909	14.52	84500	-66.39	20240313	24800	14.52	20240909	84500	-66.39	20240313	24800	14.52	20240909	5.32	N	445090	500	53 억	200207	N	N	158	N	N
69	20241119	131223	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28600	-450	5	-1.55	4185819550	145895	25.72	29150	29250	28450	37750	20350	29050	28689.83	1.86	-2114	33150	31100	29650	27600	26150	30375	26875	54	8700	500	18010	50	1	10771686	3081	65.15	3.12	12	1.35	439.00	9158.00	84500	20240313	-66.15	24800	20240909	15.32	84500	-66.15	20240313	24800	15.32	20240909	84500	-66.15	20240313	24800	15.32	20240909	5.32	N	445090	500	53 억	200207	N	N	158	N	N
70	20241119	121209	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28700	-350	5	-1.20	3709532750	129209	22.78	29150	29250	28450	37750	20350	29050	28708.69	1.86	-3335	33150	31100	29650	27600	26150	30375	26875	54	8700	500	18010	50	1	10771686	3091	65.38	3.13	12	1.20	439.00	9158.00	84500	20240313	-66.04	24800	20240909	15.73	84500	-66.04	20240313	24800	15.73	20240909	84500	-66.04	20240313	24800	15.73	20240909	5.32	N	445090	500	53 억	200207	N	N	158	N	N
71	20241119	111222	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28600	-450	5	-1.55	3350536500	116650	20.57	29150	29250	28450	37750	20350	29050	28722.07	1.86	-3873	33150	31100	29650	27600	26150	30375	26875	54	8700	500	18010	50	1	10771686	3081	65.15	3.12	12	1.08	439.00	9158.00	84500	20240313	-66.15	24800	20240909	15.32	84500	-66.15	20240313	24800	15.32	20240909	84500	-66.15	20240313	24800	15.32	20240909	5.32	N	445090	500	53 억	200207	N	N	158	N	N
72	20241119	101247	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28850	-200	5	-0.69	2588488150	90063	15.88	29150	29250	28500	37750	20350	29050	28739.74	1.86	-705	33150	31100	29650	27600	26150	30375	26875	54	8700	500	18010	50	1	10771686	3108	65.72	3.15	12	0.84	439.00	9158.00	84500	20240313	-65.86	24800	20240909	16.33	84500	-65.86	20240313	24800	16.33	20240909	84500	-65.86	20240313	24800	16.33	20240909	5.32	N	445090	500	53 억	200207	N	N	158	N	N
73	20241119	091248	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28700	-350	5	-1.20	942631250	32652	5.76	29150	29250	28500	37750	20350	29050	28867.20	1.86	3474	33150	31100	29650	27600	26150	30375	26875	54	8700	500	18010	50	1	10771686	3091	65.38	3.13	12	0.30	439.00	9158.00	84500	20240313	-66.04	24800	20240909	15.73	84500	-66.04	20240313	24800	15.73	20240909	84500	-66.04	20240313	24800	15.73	20240909	5.32	N	445090	500	53 억	200207	N	N	158	N	N
74	20241118	161206	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29050	-1600	5	-5.22	16569602750	557944	36.59	30900	31700	28200	39800	21500	30650	29698.00	2.16	-32455	35750	33200	30800	28250	25850	34475	29525	54	9150	500	19000	50	1	10771686	3129	66.17	3.17	12	5.18	439.00	9158.00	84500	20240313	-65.62	24800	20240909	17.14	84500	-65.62	20240313	24800	17.14	20240909	84500	-65.62	20240313	24800	17.14	20240909	5.77	N	445090	500	53 억	232237	N	N	158	N	N
75	20241118	151222	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28800	-1850	5	-6.04	16166195450	544045	35.68	30900	31700	28200	39800	21500	30650	29714.26	2.16	-35496	35750	33200	30800	28250	25850	34475	29525	54	9150	500	19000	50	1	10771686	3102	65.60	3.14	12	5.05	439.00	9158.00	84500	20240313	-65.92	24800	20240909	16.13	84500	-65.92	20240313	24800	16.13	20240909	84500	-65.92	20240313	24800	16.13	20240909	5.77	N	445090	500	53 억	232237	N	N	75	N	N
76	20241118	141226	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28650	-2000	5	-6.53	14821014800	497521	32.63	30900	31700	28200	39800	21500	30650	29789.18	2.16	-22426	35750	33200	30800	28250	25850	34475	29525	54	9150	500	19000	50	1	10771686	3086	65.26	3.13	12	4.62	439.00	9158.00	84500	20240313	-66.09	24800	20240909	15.52	84500	-66.09	20240313	24800	15.52	20240909	84500	-66.09	20240313	24800	15.52	20240909	5.77	N	445090	500	53 억	232237	N	N	75	N	N
77	20241118	131213	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28600	-2050	5	-6.69	13498949250	451619	29.62	30900	31700	28200	39800	21500	30650	29889.59	2.16	-4740	35750	33200	30800	28250	25850	34475	29525	54	9150	500	19000	50	1	10771686	3081	65.15	3.12	12	4.19	439.00	9158.00	84500	20240313	-66.15	24800	20240909	15.32	84500	-66.15	20240313	24800	15.32	20240909	84500	-66.15	20240313	24800	15.32	20240909	5.77	N	445090	500	53 억	232237	N	N	75	N	N
78	20241118	121221	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29000	-1650	5	-5.38	10618249700	351159	23.03	30900	31700	29000	39800	21500	30650	30237.35	2.16	-1700	35750	33200	30800	28250	25850	34475	29525	54	9150	500	19000	50	1	10771686	3124	66.06	3.17	12	3.26	439.00	9158.00	84500	20240313	-65.68	24800	20240909	16.94	84500	-65.68	20240313	24800	16.94	20240909	84500	-65.68	20240313	24800	16.94	20240909	5.77	N	445090	500	53 억	232237	N	N	75	N	N
79	20241118	111219	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30050	-600	5	-1.96	7148075800	233194	15.29	30900	31700	29900	39800	21500	30650	30652.92	2.16	-22194	35750	33200	30800	28250	25850	34475	29525	54	9150	500	19000	50	1	10771686	3237	68.45	3.28	12	2.16	439.00	9158.00	84500	20240313	-64.44	24800	20240909	21.17	84500	-64.44	20240313	24800	21.17	20240909	84500	-64.44	20240313	24800	21.17	20240909	5.77	N	445090	500	53 억	232237	N	N	75	N	N
80	20241118	101207	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30400	-250	5	-0.82	5118414250	166062	10.89	30900	31700	30300	39800	21500	30650	30822.64	2.16	-31387	35750	33200	30800	28250	25850	34475	29525	54	9150	500	19000	50	1	10771686	3275	69.25	3.32	12	1.54	439.00	9158.00	84500	20240313	-64.02	24800	20240909	22.58	84500	-64.02	20240313	24800	22.58	20240909	84500	-64.02	20240313	24800	22.58	20240909	5.77	N	445090	500	53 억	232237	N	N	75	N	N
81	20241118	091206	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30550	-100	5	-0.33	2644858750	85488	5.61	30900	31700	30300	39800	21500	30650	30939.44	2.16	-22004	35750	33200	30800	28250	25850	34475	29525	54	9150	500	19000	50	1	10771686	3291	69.59	3.34	12	0.79	439.00	9158.00	84500	20240313	-63.85	24800	20240909	23.19	84500	-63.85	20240313	24800	23.19	20240909	84500	-63.85	20240313	24800	23.19	20240909	5.77	N	445090	500	53 억	232237	N	N	75	N	N
82	20241115	161258	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30650	2500	2	8.88	47380865750	1514299	350.66	28400	33350	28400	36550	19750	28150	31290.63	2.06	7217	31316	29732	28916	27332	26516	29325	26925	54	8400	500	17450	50	1	10771686	3302	69.82	3.35	12	14.06	439.00	9158.00	84500	20240313	-63.73	24800	20240909	23.59	84500	-63.73	20240313	24800	23.59	20240909	84500	-63.73	20240313	24800	23.59	20240909	5.71	N	445090	500	53 억	221759	N	N	75	N	N
83	20241115	151329	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30750	2600	2	9.24	46452947250	1484021	343.65	28400	33350	28400	36550	19750	28150	31302.83	2.06	-363	31316	29732	28916	27332	26516	29325	26925	54	8400	500	17450	50	1	10771686	3312	70.05	3.36	12	13.78	439.00	9158.00	84500	20240313	-63.61	24800	20240909	23.99	84500	-63.61	20240313	24800	23.99	20240909	84500	-63.61	20240313	24800	23.99	20240909	5.71	N	445090	500	53 억	221759	N	N	161	N	N
84	20241115	141313	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31500	3350	2	11.90	43437696700	1387077	321.20	28400	33350	28400	36550	19750	28150	31316.80	2.06	-19549	31316	29732	28916	27332	26516	29325	26925	54	8400	500	17450	50	1	10771686	3393	71.75	3.44	12	12.88	439.00	9158.00	84500	20240313	-62.72	24800	20240909	27.02	84500	-62.72	20240313	24800	27.02	20240909	84500	-62.72	20240313	24800	27.02	20240909	5.71	N	445090	500	53 억	221759	N	N	161	N	N
85	20241115	131312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31850	3700	2	13.14	41441118850	1323787	306.54	28400	33350	28400	36550	19750	28150	31305.81	2.06	-33333	31316	29732	28916	27332	26516	29325	26925	54	8400	500	17450	50	1	10771686	3431	72.55	3.48	12	12.29	439.00	9158.00	84500	20240313	-62.31	24800	20240909	28.43	84500	-62.31	20240313	24800	28.43	20240909	84500	-62.31	20240313	24800	28.43	20240909	5.71	N	445090	500	53 억	221759	N	N	161	N	N
86	20241115	121314	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32100	3950	2	14.03	36559435650	1171229	271.22	28400	33350	28400	36550	19750	28150	31215.51	2.06	-51096	31316	29732	28916	27332	26516	29325	26925	54	8400	500	17450	50	1	10771686	3458	73.12	3.51	12	10.87	439.00	9158.00	84500	20240313	-62.01	24800	20240909	29.44	84500	-62.01	20240313	24800	29.44	20240909	84500	-62.01	20240313	24800	29.44	20240909	5.71	N	445090	500	53 억	221759	N	N	161	N	N
87	20241115	111243	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31200	3050	2	10.83	12841849800	433099	100.29	28400	31200	28400	36550	19750	28150	29652.29	2.06	-34176	31316	29732	28916	27332	26516	29325	26925	54	8400	500	17450	50	1	10771686	3361	71.07	3.41	12	4.02	439.00	9158.00	84500	20240313	-63.08	24800	20240909	25.81	84500	-63.08	20240313	24800	25.81	20240909	84500	-63.08	20240313	24800	25.81	20240909	5.71	N	445090	500	53 억	221759	Y	N	161	N	N
88	20241115	101242	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29000	850	2	3.02	6532191700	224292	51.94	28400	29700	28400	36550	19750	28150	29125.14	2.06	-41573	31316	29732	28916	27332	26516	29325	26925	54	8400	500	17450	50	1	10771686	3124	66.06	3.17	12	2.08	439.00	9158.00	84500	20240313	-65.68	24800	20240909	16.94	84500	-65.68	20240313	24800	16.94	20240909	84500	-65.68	20240313	24800	16.94	20240909	5.71	N	445090	500	53 억	221759	N	N	161	N	N
89	20241115	091157	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28950	800	2	2.84	2330513900	80418	18.62	28400	29300	28400	36550	19750	28150	28983.65	2.06	-16266	31316	29732	28916	27332	26516	29325	26925	54	8400	500	17450	50	1	10771686	3118	65.95	3.16	12	0.75	439.00	9158.00	84500	20240313	-65.74	24800	20240909	16.73	84500	-65.74	20240313	24800	16.73	20240909	84500	-65.74	20240313	24800	16.73	20240909	5.71	N	445090	500	53 억	221759	N	N	161	N	N
90	20241114	161235	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28250	-1900	5	-6.30	11776490500	404134	112.06	30000	30500	28250	39150	21150	30150	29139.44	1.71	38448	33150	31650	30900	29400	28650	31275	29025	54	9000	500	18690	50	1	10771686	3043	64.35	3.08	12	3.75	439.00	9158.00	84500	20240313	-66.57	24800	20240909	13.91	84500	-66.57	20240313	24800	13.91	20240909	84500	-66.57	20240313	24800	13.91	20240909	6.09	N	445090	500	53 억	184048	N	N	1077	N	N
91	20241114	151243	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28400	-1750	5	-5.80	10939338350	374740	103.91	30000	30500	28300	39150	21150	30150	29191.17	1.71	41797	33150	31650	30900	29400	28650	31275	29025	54	9000	500	18690	50	1	10771686	3059	64.69	3.10	12	3.48	439.00	9158.00	84500	20240313	-66.39	24800	20240909	14.52	84500	-66.39	20240313	24800	14.52	20240909	84500	-66.39	20240313	24800	14.52	20240909	6.09	N	445090	500	53 억	184048	N	N	1077	N	N
92	20241114	141233	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28700	-1450	5	-4.81	9654064050	329655	91.41	30000	30500	28500	39150	21150	30150	29284.70	1.71	38139	33150	31650	30900	29400	28650	31275	29025	54	9000	500	18690	50	1	10771686	3091	65.38	3.13	12	3.06	439.00	9158.00	84500	20240313	-66.04	24800	20240909	15.73	84500	-66.04	20240313	24800	15.73	20240909	84500	-66.04	20240313	24800	15.73	20240909	6.09	N	445090	500	53 억	184048	N	N	1077	N	N
93	20241114	131235	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29050	-1100	5	-3.65	8408295600	286419	79.42	30000	30500	28500	39150	21150	30150	29355.94	1.71	41667	33150	31650	30900	29400	28650	31275	29025	54	9000	500	18690	50	1	10771686	3129	66.17	3.17	12	2.66	439.00	9158.00	84500	20240313	-65.62	24800	20240909	17.14	84500	-65.62	20240313	24800	17.14	20240909	84500	-65.62	20240313	24800	17.14	20240909	6.09	N	445090	500	53 억	184048	N	N	1077	N	N
94	20241114	121230	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28700	-1450	5	-4.81	7264372000	246613	68.38	30000	30500	28700	39150	21150	30150	29455.86	1.71	37323	33150	31650	30900	29400	28650	31275	29025	54	9000	500	18690	50	1	10771686	3091	65.38	3.13	12	2.29	439.00	9158.00	84500	20240313	-66.04	24800	20240909	15.73	84500	-66.04	20240313	24800	15.73	20240909	84500	-66.04	20240313	24800	15.73	20240909	6.09	N	445090	500	53 억	184048	N	N	1077	N	N
95	20241114	111232	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29300	-850	5	-2.82	3911215850	131149	36.37	30000	30500	29150	39150	21150	30150	29822.07	1.71	-4572	33150	31650	30900	29400	28650	31275	29025	54	9000	500	18690	50	1	10771686	3156	66.74	3.20	12	1.22	439.00	9158.00	84500	20240313	-65.33	24800	20240909	18.15	84500	-65.33	20240313	24800	18.15	20240909	84500	-65.33	20240313	24800	18.15	20240909	6.09	N	445090	500	53 억	184048	N	N	1077	N	N
96	20241114	101251	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30150	0	3	0.00	1108465650	36861	10.22	30000	30500	29600	39150	21150	30150	30070.97	1.71	-1138	33150	31650	30900	29400	28650	31275	29025	54	9000	500	18690	50	1	10771686	3248	68.68	3.29	12	0.34	439.00	9158.00	84500	20240313	-64.32	24800	20240909	21.57	84500	-64.32	20240313	24800	21.57	20240909	84500	-64.32	20240313	24800	21.57	20240909	6.09	N	445090	500	53 억	184048	N	N	1077	N	N
97	20241114	091225	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30150	0	3	0.00	0	0	0.00	0	0	0	39150	21150	30150	0.00	1.71	0	33150	31650	30900	29400	28650	31275	29025	54	9000	500	18690	50	1	10771686	3248	68.68	3.29	12	0.00	439.00	9158.00	84500	20240313	-64.32	24800	20240909	21.57	84500	-64.32	20240313	24800	21.57	20240909	84500	-64.32	20240313	24800	21.57	20240909	6.09	N	445090	500	53 억	184048	N	N	1077	N	N
98	20241113	160842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30150	-1850	5	-5.78	10910808450	348259	58.87	31600	32400	30150	41600	22400	32000	31334.39	1.63	8462	35733	33866	32483	30616	29233	33175	29925	54	9600	500	19840	50	1	10771686	3248	68.68	3.29	12	3.23	439.00	9158.00	84500	20240313	-64.32	24800	20240909	21.57	84500	-64.32	20240313	24800	21.57	20240909	84500	-64.32	20240313	24800	21.57	20240909	6.52	N	445090	500	53 억	175065	N	N	1077	N	N
99	20241113	150920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30650	-1350	5	-4.22	9459651950	300298	50.76	31600	32400	30500	41600	22400	32000	31500.81	1.63	-12967	35733	33866	32483	30616	29233	33175	29925	54	9600	500	19840	50	1	10771686	3302	69.82	3.35	12	2.79	439.00	9158.00	84500	20240313	-63.73	24800	20240909	23.59	84500	-63.73	20240313	24800	23.59	20240909	84500	-63.73	20240313	24800	23.59	20240909	6.52	N	445090	500	53 억	175065	N	N	57	N	N
100	20241113	140916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31000	-1000	5	-3.12	8202813150	259350	43.84	31600	32400	30600	41600	22400	32000	31628.29	1.63	-27756	35733	33866	32483	30616	29233	33175	29925	54	9600	500	19840	50	1	10771686	3339	70.62	3.39	12	2.41	439.00	9158.00	84500	20240313	-63.31	24800	20240909	25.00	84500	-63.31	20240313	24800	25.00	20240909	84500	-63.31	20240313	24800	25.00	20240909	6.52	N	445090	500	53 억	175065	N	N	57	N	N
101	20241113	130920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31150	-850	5	-2.66	7219071750	227601	38.48	31600	32400	31050	41600	22400	32000	31718.05	1.63	-28825	35733	33866	32483	30616	29233	33175	29925	54	9600	500	19840	50	1	10771686	3355	70.96	3.40	12	2.11	439.00	9158.00	84500	20240313	-63.14	24800	20240909	25.60	84500	-63.14	20240313	24800	25.60	20240909	84500	-63.14	20240313	24800	25.60	20240909	6.52	N	445090	500	53 억	175065	N	N	57	N	N
102	20241113	120908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31500	-500	5	-1.56	6530423850	205539	34.75	31600	32400	31100	41600	22400	32000	31772.14	1.63	-24966	35733	33866	32483	30616	29233	33175	29925	54	9600	500	19840	50	1	10771686	3393	71.75	3.44	12	1.91	439.00	9158.00	84500	20240313	-62.72	24800	20240909	27.02	84500	-62.72	20240313	24800	27.02	20240909	84500	-62.72	20240313	24800	27.02	20240909	6.52	N	445090	500	53 억	175065	N	N	57	N	N
103	20241113	110905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32050	50	2	0.16	5817958800	182948	30.93	31600	32400	31100	41600	22400	32000	31801.12	1.63	-21274	35733	33866	32483	30616	29233	33175	29925	54	9600	500	19840	50	1	10771686	3452	73.01	3.50	12	1.70	439.00	9158.00	84500	20240313	-62.07	24800	20240909	29.23	84500	-62.07	20240313	24800	29.23	20240909	84500	-62.07	20240313	24800	29.23	20240909	6.52	N	445090	500	53 억	175065	N	N	57	N	N
104	20241113	100905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31350	-650	5	-2.03	4407975950	138169	23.36	31600	32400	31350	41600	22400	32000	31902.76	1.63	-18069	35733	33866	32483	30616	29233	33175	29925	54	9600	500	19840	50	1	10771686	3377	71.41	3.42	12	1.28	439.00	9158.00	84500	20240313	-62.90	24800	20240909	26.41	84500	-62.90	20240313	24800	26.41	20240909	84500	-62.90	20240313	24800	26.41	20240909	6.52	N	445090	500	53 억	175065	N	N	57	N	N
105	20241113	090854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31900	-100	5	-0.31	1591054700	49704	8.40	31600	32400	31600	41600	22400	32000	32010.61	1.63	-3552	35733	33866	32483	30616	29233	33175	29925	54	9600	500	19840	50	1	10771686	3436	72.67	3.48	12	0.46	439.00	9158.00	84500	20240313	-62.25	24800	20240909	28.63	84500	-62.25	20240313	24800	28.63	20240909	84500	-62.25	20240313	24800	28.63	20240909	6.52	N	445090	500	53 억	175065	N	N	57	N	N
106	20241112	161149	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32000	-2950	5	-8.44	18743369150	579867	111.60	34000	34350	31100	45400	24500	34950	32324.00	0.99	70947	40016	37482	36116	33582	32216	36800	32900	54	10450	500	21660	50	1	10771686	3447	72.89	3.49	12	5.38	439.00	9158.00	84500	20240313	-62.13	24800	20240909	29.03	84500	-62.13	20240313	24800	29.03	20240909	84500	-62.13	20240313	24800	29.03	20240909	6.65	N	445090	500	53 억	106411	N	N	57	N	N
107	20241112	151203	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31900	-3050	5	-8.73	17938234900	554624	106.74	34000	34350	31100	45400	24500	34950	32342.59	0.99	62291	40016	37482	36116	33582	32216	36800	32900	54	10450	500	21660	50	1	10771686	3436	72.67	3.48	12	5.15	439.00	9158.00	84500	20240313	-62.25	24800	20240909	28.63	84500	-62.25	20240313	24800	28.63	20240909	84500	-62.25	20240313	24800	28.63	20240909	6.65	N	445090	500	53 억	106411	N	N	106	N	N
108	20241112	141205	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32200	-2750	5	-7.87	15642441650	482894	92.94	34000	34350	31100	45400	24500	34950	32392.59	0.99	49321	40016	37482	36116	33582	32216	36800	32900	54	10450	500	21660	50	1	10771686	3468	73.35	3.52	12	4.48	439.00	9158.00	84500	20240313	-61.89	24800	20240909	29.84	84500	-61.89	20240313	24800	29.84	20240909	84500	-61.89	20240313	24800	29.84	20240909	6.65	N	445090	500	53 억	106411	N	N	106	N	N
109	20241112	131213	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31750	-3200	5	-9.16	14027952650	432498	83.24	34000	34350	31100	45400	24500	34950	32434.14	0.99	44823	40016	37482	36116	33582	32216	36800	32900	54	10450	500	21660	50	1	10771686	3420	72.32	3.47	12	4.02	439.00	9158.00	84500	20240313	-62.43	24800	20240909	28.02	84500	-62.43	20240313	24800	28.02	20240909	84500	-62.43	20240313	24800	28.02	20240909	6.65	N	445090	500	53 억	106411	N	N	106	N	N
110	20241112	121201	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32300	-2650	5	-7.58	11141203350	341779	65.78	34000	34350	31700	45400	24500	34950	32596.99	0.99	25827	40016	37482	36116	33582	32216	36800	32900	54	10450	500	21660	50	1	10771686	3479	73.58	3.53	12	3.17	439.00	9158.00	84500	20240313	-61.78	24800	20240909	30.24	84500	-61.78	20240313	24800	30.24	20240909	84500	-61.78	20240313	24800	30.24	20240909	6.65	N	445090	500	53 억	106411	N	N	106	N	N
111	20241112	111156	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32550	-2400	5	-6.87	10335085750	316830	60.98	34000	34350	31700	45400	24500	34950	32619.55	0.99	26603	40016	37482	36116	33582	32216	36800	32900	54	10450	500	21660	50	1	10771686	3506	74.15	3.55	12	2.94	439.00	9158.00	84500	20240313	-61.48	24800	20240909	31.25	84500	-61.48	20240313	24800	31.25	20240909	84500	-61.48	20240313	24800	31.25	20240909	6.65	N	445090	500	53 억	106411	N	N	106	N	N
112	20241112	101155	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32450	-2500	5	-7.15	8771288800	268656	51.71	34000	34350	31700	45400	24500	34950	32647.92	0.99	31295	40016	37482	36116	33582	32216	36800	32900	54	10450	500	21660	50	1	10771686	3495	73.92	3.54	12	2.49	439.00	9158.00	84500	20240313	-61.60	24800	20240909	30.85	84500	-61.60	20240313	24800	30.85	20240909	84500	-61.60	20240313	24800	30.85	20240909	6.65	N	445090	500	53 억	106411	N	N	106	N	N
113	20241112	091155	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32950	-2000	5	-5.72	2513129950	74993	14.43	34000	34350	32900	45400	24500	34950	33509.61	0.99	16412	40016	37482	36116	33582	32216	36800	32900	54	10450	500	21660	50	1	10771686	3549	75.06	3.60	12	0.70	439.00	9158.00	84500	20240313	-61.01	24800	20240909	32.86	84500	-61.01	20240313	24800	32.86	20240909	84500	-61.01	20240313	24800	32.86	20240909	6.65	N	445090	500	53 억	106411	N	N	106	N	N
114	20241111	161144	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34950	-3700	5	-9.57	18575432600	508733	53.63	38100	38650	34750	50200	27100	38650	36516.01	0.88	17245	43216	40932	38966	36682	34716	39950	35700	54	11550	500	23960	50	1	10771686	3765	79.61	3.82	12	4.72	439.00	9158.00	84500	20240313	-58.64	24800	20240909	40.93	84500	-58.64	20240313	24800	40.93	20240909	84500	-58.64	20240313	24800	40.93	20240909	6.63	N	445090	500	53 억	94613	N	N	106	N	N
115	20241111	151220	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35100	-3550	5	-9.18	17699513550	483719	50.99	38100	38650	34750	50200	27100	38650	36588.82	0.88	13213	43216	40932	38966	36682	34716	39950	35700	54	11550	500	23960	50	1	10771686	3781	79.95	3.83	12	4.49	439.00	9158.00	84500	20240313	-58.46	24800	20240909	41.53	84500	-58.46	20240313	24800	41.53	20240909	84500	-58.46	20240313	24800	41.53	20240909	6.63	N	445090	500	53 억	94613	N	N	453	N	N
116	20241111	141203	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34950	-3700	5	-9.57	15565632250	423173	44.61	38100	38650	34950	50200	27100	38650	36781.41	0.88	12699	43216	40932	38966	36682	34716	39950	35700	54	11550	500	23960	50	1	10771686	3765	79.61	3.82	12	3.93	439.00	9158.00	84500	20240313	-58.64	24800	20240909	40.93	84500	-58.64	20240313	24800	40.93	20240909	84500	-58.64	20240313	24800	40.93	20240909	6.63	N	445090	500	53 억	94613	N	N	453	N	N
117	20241111	131202	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36100	-2550	5	-6.60	12456379350	336013	35.42	38100	38650	36000	50200	27100	38650	37069.28	0.88	15994	43216	40932	38966	36682	34716	39950	35700	54	11550	500	23960	50	1	10771686	3889	82.23	3.94	12	3.12	439.00	9158.00	84500	20240313	-57.28	24800	20240909	45.56	84500	-57.28	20240313	24800	45.56	20240909	84500	-57.28	20240313	24800	45.56	20240909	6.63	N	445090	500	53 억	94613	N	N	453	N	N
118	20241111	121156	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36400	-2250	5	-5.82	10704806800	287682	30.33	38100	38650	36250	50200	27100	38650	37208.60	0.88	14512	43216	40932	38966	36682	34716	39950	35700	54	11550	500	23960	50	1	10771686	3921	82.92	3.97	12	2.67	439.00	9158.00	84500	20240313	-56.92	24800	20240909	46.77	84500	-56.92	20240313	24800	46.77	20240909	84500	-56.92	20240313	24800	46.77	20240909	6.63	N	445090	500	53 억	94613	N	N	453	N	N
119	20241111	111153	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36600	-2050	5	-5.30	9566660600	256410	27.03	38100	38650	36350	50200	27100	38650	37307.97	0.88	16203	43216	40932	38966	36682	34716	39950	35700	54	11550	500	23960	50	1	10771686	3942	83.37	4.00	12	2.38	439.00	9158.00	84500	20240313	-56.69	24800	20240909	47.58	84500	-56.69	20240313	24800	47.58	20240909	84500	-56.69	20240313	24800	47.58	20240909	6.63	N	445090	500	53 억	94613	N	N	453	N	N
120	20241111	101146	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36950	-1700	5	-4.40	7119320500	189680	20.00	38100	38650	36600	50200	27100	38650	37531.02	0.88	11575	43216	40932	38966	36682	34716	39950	35700	54	11550	500	23960	50	1	10771686	3980	84.17	4.03	12	1.76	439.00	9158.00	84500	20240313	-56.27	24800	20240909	48.99	84500	-56.27	20240313	24800	48.99	20240909	84500	-56.27	20240313	24800	48.99	20240909	6.63	N	445090	500	53 억	94613	N	N	453	N	N
121	20241111	091143	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38400	-250	5	-0.65	2261425250	59570	6.28	38100	38650	37100	50200	27100	38650	37957.94	0.88	5466	43216	40932	38966	36682	34716	39950	35700	54	11550	500	23960	50	1	10771686	4136	87.47	4.19	12	0.55	439.00	9158.00	84500	20240313	-54.56	24800	20240909	54.84	84500	-54.56	20240313	24800	54.84	20240909	84500	-54.56	20240313	24800	54.84	20240909	6.63	N	445090	500	53 억	94613	N	N	453	N	N
122	20241108	161134	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38650	-100	5	-0.26	36527720150	934826	122.03	39250	41250	37000	50300	27150	38750	39076.31	0.90	-19792	41850	40300	37950	36400	34050	40700	36800	54	11550	500	24020	50	1	10771686	4163	88.04	4.22	12	8.68	439.00	9158.00	84500	20240313	-54.26	24800	20240909	55.85	84500	-54.26	20240313	24800	55.85	20240909	84500	-54.26	20240313	24800	55.85	20240909	6.49	N	445090	500	53 억	97359	N	N	453	N	N
123	20241108	151147	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38500	-250	5	-0.65	34691726450	887488	115.85	39250	41250	37000	50300	27150	38750	39090.34	0.90	-21948	41850	40300	37950	36400	34050	40700	36800	54	11550	500	24020	50	1	10771686	4147	87.70	4.20	12	8.24	439.00	9158.00	84500	20240313	-54.44	24800	20240909	55.24	84500	-54.44	20240313	24800	55.24	20240909	84500	-54.44	20240313	24800	55.24	20240909	6.49	N	445090	500	53 억	97359	N	N	450	N	N
124	20241108	141145	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37200	-1550	5	-4.00	12600899250	329501	43.01	39250	39500	37000	50300	27150	38750	38240.19	0.90	-10945	41850	40300	37950	36400	34050	40700	36800	54	11550	500	24020	50	1	10771686	4007	84.74	4.06	12	3.06	439.00	9158.00	84500	20240313	-55.98	24800	20240909	50.00	84500	-55.98	20240313	24800	50.00	20240909	84500	-55.98	20240313	24800	50.00	20240909	6.49	N	445090	500	53 억	97359	N	N	450	N	N
125	20241108	131147	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37300	-1450	5	-3.74	10582554000	275562	35.97	39250	39500	37150	50300	27150	38750	38401.75	0.90	-19349	41850	40300	37950	36400	34050	40700	36800	54	11550	500	24020	50	1	10771686	4018	84.97	4.07	12	2.56	439.00	9158.00	84500	20240313	-55.86	24800	20240909	50.40	84500	-55.86	20240313	24800	50.40	20240909	84500	-55.86	20240313	24800	50.40	20240909	6.49	N	445090	500	53 억	97359	N	N	450	N	N
126	20241108	121145	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37750	-1000	5	-2.58	8761504250	227048	29.64	39250	39500	37600	50300	27150	38750	38587.77	0.90	-13417	41850	40300	37950	36400	34050	40700	36800	54	11550	500	24020	50	1	10771686	4066	85.99	4.12	12	2.11	439.00	9158.00	84500	20240313	-55.33	24800	20240909	52.22	84500	-55.33	20240313	24800	52.22	20240909	84500	-55.33	20240313	24800	52.22	20240909	6.49	N	445090	500	53 억	97359	N	N	450	N	N
127	20241108	111147	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38000	-750	5	-1.94	7574726050	195701	25.55	39250	39500	37800	50300	27150	38750	38705.29	0.90	-18081	41850	40300	37950	36400	34050	40700	36800	54	11550	500	24020	50	1	10771686	4093	86.56	4.15	12	1.82	439.00	9158.00	84500	20240313	-55.03	24800	20240909	53.23	84500	-55.03	20240313	24800	53.23	20240909	84500	-55.03	20240313	24800	53.23	20240909	6.49	N	445090	500	53 억	97359	N	N	450	N	N
128	20241108	101155	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38500	-250	5	-0.65	5410787300	139271	18.18	39250	39500	38400	50300	27150	38750	38851.81	0.90	-15426	41850	40300	37950	36400	34050	40700	36800	54	11550	500	24020	50	1	10771686	4147	87.70	4.20	12	1.29	439.00	9158.00	84500	20240313	-54.44	24800	20240909	55.24	84500	-54.44	20240313	24800	55.24	20240909	84500	-54.44	20240313	24800	55.24	20240909	6.49	N	445090	500	53 억	97359	N	N	450	N	N
129	20241108	091143	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38900	150	2	0.39	2422471600	62088	8.10	39250	39500	38500	50300	27150	38750	39022.94	0.90	-16573	41850	40300	37950	36400	34050	40700	36800	54	11550	500	24020	50	1	10771686	4190	88.61	4.25	12	0.58	439.00	9158.00	84500	20240313	-53.96	24800	20240909	56.85	84500	-53.96	20240313	24800	56.85	20240909	84500	-53.96	20240313	24800	56.85	20240909	6.49	N	445090	500	53 억	97359	N	N	450	N	N
130	20241107	161138	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38750	150	2	0.39	28370555250	758636	49.59	38750	39500	35600	50100	27050	38600	37395.14	0.11	36065	46200	42400	40150	36350	34100	41275	35225	54	11500	500	23930	50	1	10771686	4174	88.27	4.23	12	7.04	439.00	9158.00	84500	20240313	-54.14	24800	20240909	56.25	84500	-54.14	20240313	24800	56.25	20240909	84500	-54.14	20240313	24800	56.25	20240909	6.39	N	445090	500	53 억	11956	N	N	450	N	N
131	20241107	151142	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39000	400	2	1.04	27587225500	738477	48.27	38750	39500	35600	50100	27050	38600	37356.79	0.11	37863	46200	42400	40150	36350	34100	41275	35225	54	11500	500	23930	50	1	10771686	4201	88.84	4.26	12	6.86	439.00	9158.00	84500	20240313	-53.85	24800	20240909	57.26	84500	-53.85	20240313	24800	57.26	20240909	84500	-53.85	20240313	24800	57.26	20240909	6.39	N	445090	500	53 억	11956	N	N	628	N	N
132	20241107	141147	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38450	-150	5	-0.39	21941811300	593430	38.79	38750	39150	35600	50100	27050	38600	36974.35	0.11	57810	46200	42400	40150	36350	34100	41275	35225	54	11500	500	23930	50	1	10771686	4142	87.59	4.20	12	5.51	439.00	9158.00	84500	20240313	-54.50	24800	20240909	55.04	84500	-54.50	20240313	24800	55.04	20240909	84500	-54.50	20240313	24800	55.04	20240909	6.39	N	445090	500	53 억	11956	N	N	628	N	N
133	20241107	131147	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37650	-950	5	-2.46	20544365100	556604	36.38	38750	39150	35600	50100	27050	38600	36909.98	0.11	52492	46200	42400	40150	36350	34100	41275	35225	54	11500	500	23930	50	1	10771686	4056	85.76	4.11	12	5.17	439.00	9158.00	84500	20240313	-55.44	24800	20240909	51.81	84500	-55.44	20240313	24800	51.81	20240909	84500	-55.44	20240313	24800	51.81	20240909	6.39	N	445090	500	53 억	11956	N	N	628	N	N
134	20241107	121141	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38350	-250	5	-0.65	18940367050	514320	33.62	38750	39150	35600	50100	27050	38600	36825.78	0.11	51466	46200	42400	40150	36350	34100	41275	35225	54	11500	500	23930	50	1	10771686	4131	87.36	4.19	12	4.77	439.00	9158.00	84500	20240313	-54.62	24800	20240909	54.64	84500	-54.62	20240313	24800	54.64	20240909	84500	-54.62	20240313	24800	54.64	20240909	6.39	N	445090	500	53 억	11956	N	N	628	N	N
135	20241107	111137	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36450	-2150	5	-5.57	13643917250	372713	24.36	38750	39150	35600	50100	27050	38600	36606.64	0.11	27771	46200	42400	40150	36350	34100	41275	35225	54	11500	500	23930	50	1	10771686	3926	83.03	3.98	12	3.46	439.00	9158.00	84500	20240313	-56.86	24800	20240909	46.98	84500	-56.86	20240313	24800	46.98	20240909	84500	-56.86	20240313	24800	46.98	20240909	6.39	N	445090	500	53 억	11956	N	N	628	N	N
136	20241107	101139	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35750	-2850	5	-7.38	11115753200	302437	19.77	38750	39150	35650	50100	27050	38600	36753.49	0.11	35849	46200	42400	40150	36350	34100	41275	35225	54	11500	500	23930	50	1	10771686	3851	81.44	3.90	12	2.81	439.00	9158.00	84500	20240313	-57.69	24800	20240909	44.15	84500	-57.69	20240313	24800	44.15	20240909	84500	-57.69	20240313	24800	44.15	20240909	6.39	N	445090	500	53 억	11956	N	N	628	N	N
137	20241107	091142	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37000	-1600	5	-4.15	5120545100	137189	8.97	38750	39150	36300	50100	27050	38600	37324.06	0.11	21934	46200	42400	40150	36350	34100	41275	35225	54	11500	500	23930	50	1	10771686	3986	84.28	4.04	12	1.27	439.00	9158.00	84500	20240313	-56.21	24800	20240909	49.19	84500	-56.21	20240313	24800	49.19	20240909	84500	-56.21	20240313	24800	49.19	20240909	6.39	N	445090	500	53 억	11956	N	N	628	N	N
138	20241106	161152	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38600	-2400	5	-5.85	63663201450	1517900	262.46	42000	43950	37900	53300	28700	41000	41944.90	0.02	1812	42433	41716	40883	40166	39333	42075	40525	54	12300	500	25420	50	1	10771686	4158	87.93	4.21	12	14.09	439.00	9158.00	84500	20240313	-54.32	24800	20240909	55.65	84500	-54.32	20240313	24800	55.65	20240909	84500	-54.32	20240313	24800	55.65	20240909	6.57	N	445090	500	53 억	1904	N	N	628	N	N
139	20241106	151226	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38300	-2700	5	-6.59	62651739050	1491571	257.91	42000	43950	37900	53300	28700	41000	42003.89	0.02	-4634	42433	41716	40883	40166	39333	42075	40525	54	12300	500	25420	50	1	10771686	4126	87.24	4.18	12	13.85	439.00	9158.00	84500	20240313	-54.67	24800	20240909	54.44	84500	-54.67	20240313	24800	54.44	20240909	84500	-54.67	20240313	24800	54.44	20240909	6.57	N	445090	500	53 억	1904	N	N	170	N	N
140	20241106	141215	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39900	-1100	5	-2.68	57291579750	1353864	234.10	42000	43950	39350	53300	28700	41000	42317.13	0.02	-5239	42433	41716	40883	40166	39333	42075	40525	54	12300	500	25420	50	1	10771686	4298	90.89	4.36	12	12.57	439.00	9158.00	84500	20240313	-52.78	24800	20240909	60.89	84500	-52.78	20240313	24800	60.89	20240909	84500	-52.78	20240313	24800	60.89	20240909	6.57	N	445090	500	53 억	1904	N	N	170	N	N
141	20241106	131223	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39800	-1200	5	-2.93	54049319500	1272859	220.09	42000	43950	39350	53300	28700	41000	42462.98	0.02	-808	42433	41716	40883	40166	39333	42075	40525	54	12300	500	25420	50	1	10771686	4287	90.66	4.35	12	11.82	439.00	9158.00	84500	20240313	-52.90	24800	20240909	60.48	84500	-52.90	20240313	24800	60.48	20240909	84500	-52.90	20240313	24800	60.48	20240909	6.57	N	445090	500	53 억	1904	N	N	170	N	N
142	20241106	121148	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40400	-600	5	-1.46	48745921300	1140047	197.13	42000	43950	40350	53300	28700	41000	42757.89	0.02	-3191	42433	41716	40883	40166	39333	42075	40525	54	12300	500	25420	50	1	10771686	4352	92.03	4.41	12	10.58	439.00	9158.00	84500	20240313	-52.19	24800	20240909	62.90	84500	-52.19	20240313	24800	62.90	20240909	84500	-52.19	20240313	24800	62.90	20240909	6.57	N	445090	500	53 억	1904	N	N	170	N	N
143	20241106	111154	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41850	850	2	2.07	44103285800	1027423	177.65	42000	43950	41650	53300	28700	41000	42926.21	0.02	-6943	42433	41716	40883	40166	39333	42075	40525	54	12300	500	25420	50	1	10771686	4508	95.33	4.57	12	9.54	439.00	9158.00	84500	20240313	-50.47	24800	20240909	68.75	84500	-50.47	20240313	24800	68.75	20240909	84500	-50.47	20240313	24800	68.75	20240909	6.57	N	445090	500	53 억	1904	N	N	170	N	N
144	20241106	101159	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41950	950	2	2.32	41032472850	954175	164.99	42000	43950	41650	53300	28700	41000	43003.19	0.02	-4128	42433	41716	40883	40166	39333	42075	40525	54	12300	500	25420	50	1	10771686	4519	95.56	4.58	12	8.86	439.00	9158.00	84500	20240313	-50.36	24800	20240909	69.15	84500	-50.36	20240313	24800	69.15	20240909	84500	-50.36	20240313	24800	69.15	20240909	6.57	N	445090	500	53 억	1904	N	N	170	N	N
145	20241106	091152	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43500	2500	2	6.10	18638025500	431479	74.61	42000	43950	41650	53300	28700	41000	43195.92	0.02	12706	42433	41716	40883	40166	39333	42075	40525	54	12300	500	25420	50	1	10771686	4686	99.09	4.75	12	4.01	439.00	9158.00	84500	20240313	-48.52	24800	20240909	75.40	84500	-48.52	20240313	24800	75.40	20240909	84500	-48.52	20240313	24800	75.40	20240909	6.57	N	445090	500	53 억	1904	N	N	170	N	N
146	20241105	161116	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41000	-300	5	-0.73	23241041050	568069	20.82	40850	41600	40050	53600	28950	41300	40911.89	0.02	-1078	46233	43766	42183	39716	38133	42975	38925	54	12300	500	25600	50	1	10771686	4416	93.39	4.48	12	5.27	439.00	9158.00	84500	20240313	-51.48	24800	20240909	65.32	84500	-51.48	20240313	24800	65.32	20240909	84500	-51.48	20240313	24800	65.32	20240909	6.42	N	445090	500	53 억	2416	N	N	170	N	N
147	20241105	151141	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41000	-300	5	-0.73	22250425400	543925	19.93	40850	41600	40050	53600	28950	41300	40906.84	0.02	-576	46233	43766	42183	39716	38133	42975	38925	54	12300	500	25600	50	1	10771686	4416	93.39	4.48	12	5.05	439.00	9158.00	84500	20240313	-51.48	24800	20240909	65.32	84500	-51.48	20240313	24800	65.32	20240909	84500	-51.48	20240313	24800	65.32	20240909	6.42	N	445090	500	53 억	2416	N	N	488	N	N
148	20241105	141134	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41350	50	2	0.12	19527344150	477919	17.51	40850	41600	40050	53600	28950	41300	40858.70	0.02	1492	46233	43766	42183	39716	38133	42975	38925	54	12300	500	25600	50	1	10771686	4454	94.19	4.52	12	4.44	439.00	9158.00	84500	20240313	-51.07	24800	20240909	66.73	84500	-51.07	20240313	24800	66.73	20240909	84500	-51.07	20240313	24800	66.73	20240909	6.42	N	445090	500	53 억	2416	N	N	488	N	N
149	20241105	131144	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	100	2	0.24	17809318400	436074	15.98	40850	41600	40050	53600	28950	41300	40839.66	0.02	-1079	46233	43766	42183	39716	38133	42975	38925	54	12300	500	25600	50	1	10771686	4459	94.31	4.52	12	4.05	439.00	9158.00	84500	20240313	-51.01	24800	20240909	66.94	84500	-51.01	20240313	24800	66.94	20240909	84500	-51.01	20240313	24800	66.94	20240909	6.42	N	445090	500	53 억	2416	N	N	488	N	N
150	20241105	121132	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40650	-650	5	-1.57	14103011700	346223	12.69	40850	41600	40050	53600	28950	41300	40733.17	0.02	2061	46233	43766	42183	39716	38133	42975	38925	54	12300	500	25600	50	1	10771686	4379	92.60	4.44	12	3.21	439.00	9158.00	84500	20240313	-51.89	24800	20240909	63.91	84500	-51.89	20240313	24800	63.91	20240909	84500	-51.89	20240313	24800	63.91	20240909	6.42	N	445090	500	53 억	2416	N	N	488	N	N
151	20241105	111117	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40600	-700	5	-1.69	12660602350	310926	11.39	40850	41600	40050	53600	28950	41300	40718.20	0.02	2882	46233	43766	42183	39716	38133	42975	38925	54	12300	500	25600	50	1	10771686	4373	92.48	4.43	12	2.89	439.00	9158.00	84500	20240313	-51.95	24800	20240909	63.71	84500	-51.95	20240313	24800	63.71	20240909	84500	-51.95	20240313	24800	63.71	20240909	6.42	N	445090	500	53 억	2416	N	N	488	N	N
152	20241105	101129	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40600	-700	5	-1.69	10867424000	266813	9.78	40850	41600	40050	53600	28950	41300	40729.55	0.02	467	46233	43766	42183	39716	38133	42975	38925	54	12300	500	25600	50	1	10771686	4373	92.48	4.43	12	2.48	439.00	9158.00	84500	20240313	-51.95	24800	20240909	63.71	84500	-51.95	20240313	24800	63.71	20240909	84500	-51.95	20240313	24800	63.71	20240909	6.42	N	445090	500	53 억	2416	N	N	488	N	N
153	20241105	091123	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41000	-300	5	-0.73	3883588350	94680	3.47	40850	41600	40350	53600	28950	41300	41016.72	0.02	-1810	46233	43766	42183	39716	38133	42975	38925	54	12300	500	25600	50	1	10771686	4416	93.39	4.48	12	0.88	439.00	9158.00	84500	20240313	-51.48	24800	20240909	65.32	84500	-51.48	20240313	24800	65.32	20240909	84500	-51.48	20240313	24800	65.32	20240909	6.42	N	445090	500	53 억	2416	N	N	488	N	N
154	20241104	161114	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	600	2	1.47	116019938900	2702624	263.47	42000	44650	40600	52900	28500	40700	42932.01	0.36	-30127	43100	41900	40550	39350	38000	42500	39950	54	12200	500	25230	50	1	10771686	4449	94.08	4.51	12	25.09	439.00	9158.00	84500	20240313	-51.12	24800	20240909	66.53	84500	-51.12	20240313	24800	66.53	20240909	84500	-51.12	20240313	24800	66.53	20240909	6.40	N	445090	500	53 억	39029	N	N	488	N	N
155	20241104	151135	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41450	750	2	1.84	113531058300	2642439	257.60	42000	44650	40600	52900	28500	40700	42964.96	0.36	-37265	43100	41900	40550	39350	38000	42500	39950	54	12200	500	25230	50	1	10771686	4465	94.42	4.53	12	24.53	439.00	9158.00	84500	20240313	-50.95	24800	20240909	67.14	84500	-50.95	20240313	24800	67.14	20240909	84500	-50.95	20240313	24800	67.14	20240909	6.40	N	445090	500	53 억	39029	N	N	97	N	N
156	20241104	141117	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41850	1150	2	2.83	109722752000	2550985	248.68	42000	44650	40600	52900	28500	40700	43012.41	0.36	-37331	43100	41900	40550	39350	38000	42500	39950	54	12200	500	25230	50	1	10771686	4508	95.33	4.57	12	23.68	439.00	9158.00	84500	20240313	-50.47	24800	20240909	68.75	84500	-50.47	20240313	24800	68.75	20240909	84500	-50.47	20240313	24800	68.75	20240909	6.40	N	445090	500	53 억	39029	N	N	97	N	N
157	20241104	131036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42550	1850	2	4.55	102639036750	2381469	232.16	42000	44650	40600	52900	28500	40700	43099.59	0.36	-28284	43100	41900	40550	39350	38000	42500	39950	54	12200	500	25230	50	1	10771686	4583	96.92	4.65	12	22.11	439.00	9158.00	84500	20240313	-49.64	24800	20240909	71.57	84500	-49.64	20240313	24800	71.57	20240909	84500	-49.64	20240313	24800	71.57	20240909	6.40	N	445090	500	53 억	39029	N	N	97	N	N
158	20241104	121101	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42900	2200	2	5.41	97798816300	2267450	221.04	42000	44650	40600	52900	28500	40700	43132.22	0.36	-29155	43100	41900	40550	39350	38000	42500	39950	54	12200	500	25230	50	1	10771686	4621	97.72	4.68	12	21.05	439.00	9158.00	84500	20240313	-49.23	24800	20240909	72.98	84500	-49.23	20240313	24800	72.98	20240909	84500	-49.23	20240313	24800	72.98	20240909	6.40	N	445090	500	53 억	39029	N	N	97	N	N
159	20241104	111052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42600	1900	2	4.67	93850072400	2175013	212.03	42000	44650	40600	52900	28500	40700	43149.81	0.36	-27031	43100	41900	40550	39350	38000	42500	39950	54	12200	500	25230	50	1	10771686	4589	97.04	4.65	12	20.19	439.00	9158.00	84500	20240313	-49.59	24800	20240909	71.77	84500	-49.59	20240313	24800	71.77	20240909	84500	-49.59	20240313	24800	71.77	20240909	6.40	N	445090	500	53 억	39029	N	N	97	N	N
160	20241104	101041	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42950	2250	2	5.53	82200796950	1902142	185.43	42000	44650	40600	52900	28500	40700	43215.58	0.36	-33313	43100	41900	40550	39350	38000	42500	39950	54	12200	500	25230	50	1	10771686	4626	97.84	4.69	12	17.66	439.00	9158.00	84500	20240313	-49.17	24800	20240909	73.19	84500	-49.17	20240313	24800	73.19	20240909	84500	-49.17	20240313	24800	73.19	20240909	6.40	N	445090	500	53 억	39029	N	N	97	N	N
161	20241104	091101	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41100	400	2	0.98	11065959450	265873	25.92	42000	42250	40600	52900	28500	40700	41623.12	0.36	-34411	43100	41900	40550	39350	38000	42500	39950	54	12200	500	25230	50	1	10771686	4427	93.62	4.49	12	2.47	439.00	9158.00	84500	20240313	-51.36	24800	20240909	65.73	84500	-51.36	20240313	24800	65.73	20240909	84500	-51.36	20240313	24800	65.73	20240909	6.40	N	445090	500	53 억	39029	N	N	97	N	N
162	20241101	161018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40700	-750	5	-1.81	40891049700	1011549	11.28	40400	41750	39200	53800	29050	41450	40422.34	0.69	-44116	50316	45882	41716	37282	33116	48100	39500	54	12350	500	25690	50	1	10771686	4384	92.71	4.44	12	9.39	439.00	9158.00	84500	20240313	-51.83	24800	20240909	64.11	84500	-51.83	20240313	24800	64.11	20240909	84500	-51.83	20240313	24800	64.11	20240909	6.06	N	445090	500	53 억	74846	N	N	97	N	N
163	20241101	151041	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39450	-2000	5	-4.83	37459046100	926353	10.33	40400	41750	39200	53800	29050	41450	40436.87	0.69	-48277	50316	45882	41716	37282	33116	48100	39500	54	12350	500	25690	50	1	10771686	4249	89.86	4.31	12	8.60	439.00	9158.00	84500	20240313	-53.31	24800	20240909	59.07	84500	-53.31	20240313	24800	59.07	20240909	84500	-53.31	20240313	24800	59.07	20240909	6.06	N	445090	500	53 억	74846	N	N	228	N	N
164	20241101	140953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40000	-1450	5	-3.50	31808886150	783811	8.74	40400	41750	39550	53800	29050	41450	40582.09	0.69	-32859	50316	45882	41716	37282	33116	48100	39500	54	12350	500	25690	50	1	10771686	4309	91.12	4.37	12	7.28	439.00	9158.00	84500	20240313	-52.66	24800	20240909	61.29	84500	-52.66	20240313	24800	61.29	20240909	84500	-52.66	20240313	24800	61.29	20240909	6.06	N	445090	500	53 억	74846	N	N	228	N	N
165	20241101	131223	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40500	-950	5	-2.29	29799681050	733695	8.18	40400	41750	39550	53800	29050	41450	40615.64	0.69	-33095	50316	45882	41716	37282	33116	48100	39500	54	12350	500	25690	50	1	10771686	4363	92.26	4.42	12	6.81	439.00	9158.00	84500	20240313	-52.07	24800	20240909	63.31	84500	-52.07	20240313	24800	63.31	20240909	84500	-52.07	20240313	24800	63.31	20240909	6.06	N	445090	500	53 억	74846	N	N	228	N	N
166	20241101	121222	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40400	-1050	5	-2.53	28021705750	689714	7.69	40400	41750	39550	53800	29050	41450	40627.74	0.69	-35051	50316	45882	41716	37282	33116	48100	39500	54	12350	500	25690	50	1	10771686	4352	92.03	4.41	12	6.40	439.00	9158.00	84500	20240313	-52.19	24800	20240909	62.90	84500	-52.19	20240313	24800	62.90	20240909	84500	-52.19	20240313	24800	62.90	20240909	6.06	N	445090	500	53 억	74846	N	N	228	N	N
167	20241101	111219	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39650	-1800	5	-4.34	25540961900	627722	7.00	40400	41750	39600	53800	29050	41450	40688.06	0.69	-37033	50316	45882	41716	37282	33116	48100	39500	54	12350	500	25690	50	1	10771686	4271	90.32	4.33	12	5.83	439.00	9158.00	84500	20240313	-53.08	24800	20240909	59.88	84500	-53.08	20240313	24800	59.88	20240909	84500	-53.08	20240313	24800	59.88	20240909	6.06	N	445090	500	53 억	74846	N	N	228	N	N
168	20241101	101221	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40050	-1400	5	-3.38	19525864200	477918	5.33	40400	41750	40000	53800	29050	41450	40855.82	0.69	-27410	50316	45882	41716	37282	33116	48100	39500	54	12350	500	25690	50	1	10771686	4314	91.23	4.37	12	4.44	439.00	9158.00	84500	20240313	-52.60	24800	20240909	61.49	84500	-52.60	20240313	24800	61.49	20240909	84500	-52.60	20240313	24800	61.49	20240909	6.06	N	445090	500	53 억	74846	N	N	228	N	N
169	20241101	091217	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	-150	5	-0.36	7942166800	194514	2.17	40400	41500	40200	53800	29050	41450	40830.11	0.69	-6102	50316	45882	41716	37282	33116	48100	39500	54	12350	500	25690	50	1	10771686	4449	94.08	4.51	12	1.81	439.00	9158.00	84500	20240313	-51.12	24800	20240909	66.53	84500	-51.12	20240313	24800	66.53	20240909	84500	-51.12	20240313	24800	66.53	20240909	6.06	N	445090	500	53 억	74846	N	N	228	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History