KissMeData/051360/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17100	310	2	1.85	2975133330	174746	217.39	16800	17480	16370	21800	11760	16790	17025.44	8.95	26531	17623	17206	16943	16526	16263	17075	16395	84	5010	500	12420	10	1	16167058	2765	24.08	1.40	12	1.08	710.00	12193.00	24150	20240619	-29.19	13530	20240201	26.39	24150	-29.19	20240619	13530	26.39	20240201	24150	-29.19	20240619	13530	26.39	20240201	2.27	N	051360	500	83 억	1446775	N	N	0	N	N
3	20241129	150559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17100	310	2	1.85	2921219230	171589	213.46	16800	17480	16370	21800	11760	16790	17024.51	8.95	25964	17623	17206	16943	16526	16263	17075	16395	84	5010	500	12420	10	1	16167058	2765	24.08	1.40	12	1.06	710.00	12193.00	24150	20240619	-29.19	13530	20240201	26.39	24150	-29.19	20240619	13530	26.39	20240201	24150	-29.19	20240619	13530	26.39	20240201	2.27	N	051360	500	83 억	1446775	N	N	0	N	N
4	20241129	140559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17240	450	2	2.68	2740176070	161073	200.38	16800	17480	16370	21800	11760	16790	17012.01	8.95	26121	17623	17206	16943	16526	16263	17075	16395	84	5010	500	12420	10	1	16167058	2787	24.28	1.41	12	1.00	710.00	12193.00	24150	20240619	-28.61	13530	20240201	27.42	24150	-28.61	20240619	13530	27.42	20240201	24150	-28.61	20240619	13530	27.42	20240201	2.27	N	051360	500	83 억	1446775	N	N	0	N	N
5	20241129	130558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17240	450	2	2.68	2559155140	150601	187.35	16800	17480	16370	21800	11760	16790	16992.95	8.95	24756	17623	17206	16943	16526	16263	17075	16395	84	5010	500	12420	10	1	16167058	2787	24.28	1.41	12	0.93	710.00	12193.00	24150	20240619	-28.61	13530	20240201	27.42	24150	-28.61	20240619	13530	27.42	20240201	24150	-28.61	20240619	13530	27.42	20240201	2.27	N	051360	500	83 억	1446775	N	N	0	N	N
6	20241129	120600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17000	210	2	1.25	2174007450	128063	159.32	16800	17480	16370	21800	11760	16790	16976.08	8.95	22917	17623	17206	16943	16526	16263	17075	16395	84	5010	500	12420	10	1	16167058	2748	23.94	1.39	12	0.79	710.00	12193.00	24150	20240619	-29.61	13530	20240201	25.65	24150	-29.61	20240619	13530	25.65	20240201	24150	-29.61	20240619	13530	25.65	20240201	2.27	N	051360	500	83 억	1446775	N	N	0	N	N
7	20241129	110600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17330	540	2	3.22	1394298990	82583	102.74	16800	17370	16370	21800	11760	16790	16883.61	8.95	16172	17623	17206	16943	16526	16263	17075	16395	84	5010	500	12420	10	1	16167058	2802	24.41	1.42	12	0.51	710.00	12193.00	24150	20240619	-28.24	13530	20240201	28.09	24150	-28.24	20240619	13530	28.09	20240201	24150	-28.24	20240619	13530	28.09	20240201	2.27	N	051360	500	83 억	1446775	N	N	0	N	N
8	20241129	100559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16720	-70	5	-0.42	535522630	32429	40.34	16800	16820	16370	21800	11760	16790	16513.70	8.95	4247	17623	17206	16943	16526	16263	17075	16395	84	5010	500	12420	10	1	16167058	2703	23.55	1.37	12	0.20	710.00	12193.00	24150	20240619	-30.77	13530	20240201	23.58	24150	-30.77	20240619	13530	23.58	20240201	24150	-30.77	20240619	13530	23.58	20240201	2.27	N	051360	500	83 억	1446775	N	N	0	N	N
9	20241129	090558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16730	-60	5	-0.36	5072710	302	0.38	16800	16820	16730	21800	11760	16790	16797.05	8.95	-226	17623	17206	16943	16526	16263	17075	16395	84	5010	500	12420	10	1	16167058	2705	23.56	1.37	12	0.00	710.00	12193.00	24150	20240619	-30.72	13530	20240201	23.65	24150	-30.72	20240619	13530	23.65	20240201	24150	-30.72	20240619	13530	23.65	20240201	2.27	N	051360	500	83 억	1446775	N	N	0	N	N
10	20241128	160553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16790	-370	5	-2.16	1345386110	79836	140.38	17000	17360	16680	22300	12020	17160	16851.89	9.04	-9164	17646	17402	17236	16992	16826	17525	17115	84	5140	500	12690	10	1	16167058	2714	23.65	1.38	12	0.49	710.00	12193.00	24150	20240619	-30.48	13530	20240201	24.09	24150	-30.48	20240619	13530	24.09	20240201	24150	-30.48	20240619	13530	24.09	20240201	2.24	N	051360	500	83 억	1462233	N	N	0	N	N
11	20241128	150602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16830	-330	5	-1.92	1238825710	73493	129.23	17000	17360	16680	22300	12020	17160	16856.38	9.04	-8981	17646	17402	17236	16992	16826	17525	17115	84	5140	500	12690	10	1	16167058	2721	23.70	1.38	12	0.45	710.00	12193.00	24150	20240619	-30.31	13530	20240201	24.39	24150	-30.31	20240619	13530	24.39	20240201	24150	-30.31	20240619	13530	24.39	20240201	2.24	N	051360	500	83 억	1462233	N	N	0	N	N
12	20241128	140601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16970	-190	5	-1.11	1101866920	65388	114.98	17000	17360	16680	22300	12020	17160	16851.21	9.04	-11408	17646	17402	17236	16992	16826	17525	17115	84	5140	500	12690	10	1	16167058	2744	23.90	1.39	12	0.40	710.00	12193.00	24150	20240619	-29.73	13530	20240201	25.42	24150	-29.73	20240619	13530	25.42	20240201	24150	-29.73	20240619	13530	25.42	20240201	2.24	N	051360	500	83 억	1462233	N	N	0	N	N
13	20241128	130559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16930	-230	5	-1.34	870822310	51780	91.05	17000	17360	16680	22300	12020	17160	16817.73	9.04	-16142	17646	17402	17236	16992	16826	17525	17115	84	5140	500	12690	10	1	16167058	2737	23.85	1.39	12	0.32	710.00	12193.00	24150	20240619	-29.90	13530	20240201	25.13	24150	-29.90	20240619	13530	25.13	20240201	24150	-29.90	20240619	13530	25.13	20240201	2.24	N	051360	500	83 억	1462233	N	N	0	N	N
14	20241128	120602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16810	-350	5	-2.04	804860870	47871	84.18	17000	17360	16680	22300	12020	17160	16813.12	9.04	-16222	17646	17402	17236	16992	16826	17525	17115	84	5140	500	12690	10	1	16167058	2718	23.68	1.38	12	0.30	710.00	12193.00	24150	20240619	-30.39	13530	20240201	24.24	24150	-30.39	20240619	13530	24.24	20240201	24150	-30.39	20240619	13530	24.24	20240201	2.24	N	051360	500	83 억	1462233	N	N	0	N	N
15	20241128	110604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16840	-320	5	-1.86	735351850	43737	76.91	17000	17360	16680	22300	12020	17160	16813.04	9.04	-15874	17646	17402	17236	16992	16826	17525	17115	84	5140	500	12690	10	1	16167058	2723	23.72	1.38	12	0.27	710.00	12193.00	24150	20240619	-30.27	13530	20240201	24.46	24150	-30.27	20240619	13530	24.46	20240201	24150	-30.27	20240619	13530	24.46	20240201	2.24	N	051360	500	83 억	1462233	N	N	0	N	N
16	20241128	100602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	-460	5	-2.68	607901010	36146	63.56	17000	17360	16680	22300	12020	17160	16817.93	9.04	-12366	17646	17402	17236	16992	16826	17525	17115	84	5140	500	12690	10	1	16167058	2700	23.52	1.37	12	0.22	710.00	12193.00	24150	20240619	-30.85	13530	20240201	23.43	24150	-30.85	20240619	13530	23.43	20240201	24150	-30.85	20240619	13530	23.43	20240201	2.24	N	051360	500	83 억	1462233	N	N	0	N	N
17	20241128	090600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16980	-180	5	-1.05	30788970	1809	3.18	17000	17360	16980	22300	12020	17160	17019.88	9.04	46	17646	17402	17236	16992	16826	17525	17115	84	5140	500	12690	10	1	16167058	2745	23.92	1.39	12	0.01	710.00	12193.00	24150	20240619	-29.69	13530	20240201	25.50	24150	-29.69	20240619	13530	25.50	20240201	24150	-29.69	20240619	13530	25.50	20240201	2.24	N	051360	500	83 억	1462233	N	N	0	N	N
18	20241127	160547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17160	-60	5	-0.35	978650390	56860	66.33	17150	17480	17070	22350	12060	17220	17211.58	9.00	1211	18106	17662	17346	16902	16586	17505	16745	84	5130	500	12740	10	1	16167058	2774	24.17	1.41	12	0.35	710.00	12193.00	24150	20240619	-28.94	13530	20240201	26.83	24150	-28.94	20240619	13530	26.83	20240201	24150	-28.94	20240619	13530	26.83	20240201	2.24	N	051360	500	83 억	1454586	N	N	0	N	N
19	20241127	150557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17200	-20	5	-0.12	932887830	54196	63.23	17150	17480	17070	22350	12060	17220	17213.22	9.00	749	18106	17662	17346	16902	16586	17505	16745	84	5130	500	12740	10	1	16167058	2781	24.23	1.41	12	0.34	710.00	12193.00	24150	20240619	-28.78	13530	20240201	27.12	24150	-28.78	20240619	13530	27.12	20240201	24150	-28.78	20240619	13530	27.12	20240201	2.24	N	051360	500	83 억	1454586	N	N	0	N	N
20	20241127	140557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17180	-40	5	-0.23	773216490	44911	52.39	17150	17480	17070	22350	12060	17220	17216.64	9.00	4723	18106	17662	17346	16902	16586	17505	16745	84	5130	500	12740	10	1	16167058	2778	24.20	1.41	12	0.28	710.00	12193.00	24150	20240619	-28.86	13530	20240201	26.98	24150	-28.86	20240619	13530	26.98	20240201	24150	-28.86	20240619	13530	26.98	20240201	2.24	N	051360	500	83 억	1454586	N	N	0	N	N
21	20241127	130552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17280	60	2	0.35	695547040	40421	47.16	17150	17480	17070	22350	12060	17220	17207.57	9.00	5193	18106	17662	17346	16902	16586	17505	16745	84	5130	500	12740	10	1	16167058	2794	24.34	1.42	12	0.25	710.00	12193.00	24150	20240619	-28.45	13530	20240201	27.72	24150	-28.45	20240619	13530	27.72	20240201	24150	-28.45	20240619	13530	27.72	20240201	2.24	N	051360	500	83 억	1454586	N	N	0	N	N
22	20241127	120557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17210	-10	5	-0.06	564292340	32801	38.27	17150	17480	17070	22350	12060	17220	17203.51	9.00	1688	18106	17662	17346	16902	16586	17505	16745	84	5130	500	12740	10	1	16167058	2782	24.24	1.41	12	0.20	710.00	12193.00	24150	20240619	-28.74	13530	20240201	27.20	24150	-28.74	20240619	13530	27.20	20240201	24150	-28.74	20240619	13530	27.20	20240201	2.24	N	051360	500	83 억	1454586	N	N	0	N	N
23	20241127	110557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17110	-110	5	-0.64	427127130	24852	28.99	17150	17480	17070	22350	12060	17220	17186.83	9.00	767	18106	17662	17346	16902	16586	17505	16745	84	5130	500	12740	10	1	16167058	2766	24.10	1.40	12	0.15	710.00	12193.00	24150	20240619	-29.15	13530	20240201	26.46	24150	-29.15	20240619	13530	26.46	20240201	24150	-29.15	20240619	13530	26.46	20240201	2.24	N	051360	500	83 억	1454586	N	N	0	N	N
24	20241127	100556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17190	-30	5	-0.17	278779060	16197	18.90	17150	17480	17070	22350	12060	17220	17211.77	9.00	-363	18106	17662	17346	16902	16586	17505	16745	84	5130	500	12740	10	1	16167058	2779	24.21	1.41	12	0.10	710.00	12193.00	24150	20240619	-28.82	13530	20240201	27.05	24150	-28.82	20240619	13530	27.05	20240201	24150	-28.82	20240619	13530	27.05	20240201	2.24	N	051360	500	83 억	1454586	N	N	0	N	N
25	20241127	090553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17230	10	2	0.06	25263320	1472	1.72	17150	17270	17150	22350	12060	17220	17162.58	9.00	-277	18106	17662	17346	16902	16586	17505	16745	84	5130	500	12740	10	1	16167058	2786	24.27	1.41	12	0.01	710.00	12193.00	24150	20240619	-28.65	13530	20240201	27.35	24150	-28.65	20240619	13530	27.35	20240201	24150	-28.65	20240619	13530	27.35	20240201	2.24	N	051360	500	83 억	1454586	N	N	0	N	N
26	20241126	160550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17220	-450	5	-2.55	1480637390	85437	212.22	17680	17790	17030	22950	12370	17670	17330.24	8.99	1550	18363	18016	17733	17386	17103	18190	17560	84	5280	500	13070	10	1	16167058	2784	24.25	1.41	12	0.53	710.00	12193.00	24150	20240619	-28.70	13530	20240201	27.27	24150	-28.70	20240619	13530	27.27	20240201	24150	-28.70	20240619	13530	27.27	20240201	2.27	N	051360	500	83 억	1452906	N	N	0	N	N
27	20241126	150553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17270	-400	5	-2.26	1419452420	81887	203.41	17680	17790	17030	22950	12370	17670	17334.28	8.99	724	18363	18016	17733	17386	17103	18190	17560	84	5280	500	13070	10	1	16167058	2792	24.32	1.42	12	0.51	710.00	12193.00	24150	20240619	-28.49	13530	20240201	27.64	24150	-28.49	20240619	13530	27.64	20240201	24150	-28.49	20240619	13530	27.64	20240201	2.27	N	051360	500	83 억	1452906	N	N	0	N	N
28	20241126	140551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17210	-460	5	-2.60	1308824660	75478	187.49	17680	17790	17030	22950	12370	17670	17340.48	8.99	934	18363	18016	17733	17386	17103	18190	17560	84	5280	500	13070	10	1	16167058	2782	24.24	1.41	12	0.47	710.00	12193.00	24150	20240619	-28.74	13530	20240201	27.20	24150	-28.74	20240619	13530	27.20	20240201	24150	-28.74	20240619	13530	27.20	20240201	2.27	N	051360	500	83 억	1452906	N	N	0	N	N
29	20241126	130550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17190	-480	5	-2.72	1162341650	66933	166.26	17680	17790	17040	22950	12370	17670	17365.75	8.99	-2325	18363	18016	17733	17386	17103	18190	17560	84	5280	500	13070	10	1	16167058	2779	24.21	1.41	12	0.41	710.00	12193.00	24150	20240619	-28.82	13530	20240201	27.05	24150	-28.82	20240619	13530	27.05	20240201	24150	-28.82	20240619	13530	27.05	20240201	2.27	N	051360	500	83 억	1452906	N	N	0	N	N
30	20241126	120556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17180	-490	5	-2.77	1070433210	61585	152.98	17680	17790	17040	22950	12370	17670	17381.39	8.99	-4305	18363	18016	17733	17386	17103	18190	17560	84	5280	500	13070	10	1	16167058	2778	24.20	1.41	12	0.38	710.00	12193.00	24150	20240619	-28.86	13530	20240201	26.98	24150	-28.86	20240619	13530	26.98	20240201	24150	-28.86	20240619	13530	26.98	20240201	2.27	N	051360	500	83 억	1452906	N	N	0	N	N
31	20241126	110559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17250	-420	5	-2.38	765492970	43838	108.89	17680	17790	17250	22950	12370	17670	17461.86	8.99	387	18363	18016	17733	17386	17103	18190	17560	84	5280	500	13070	10	1	16167058	2789	24.30	1.41	12	0.27	710.00	12193.00	24150	20240619	-28.57	13530	20240201	27.49	24150	-28.57	20240619	13530	27.49	20240201	24150	-28.57	20240619	13530	27.49	20240201	2.27	N	051360	500	83 억	1452906	N	N	0	N	N
32	20241126	100559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17430	-240	5	-1.36	422864250	24063	59.77	17680	17790	17390	22950	12370	17670	17573.21	8.99	-1016	18363	18016	17733	17386	17103	18190	17560	84	5280	500	13070	10	1	16167058	2818	24.55	1.43	12	0.15	710.00	12193.00	24150	20240619	-27.83	13530	20240201	28.82	24150	-27.83	20240619	13530	28.82	20240201	24150	-27.83	20240619	13530	28.82	20240201	2.27	N	051360	500	83 억	1452906	N	N	0	N	N
33	20241126	090553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17600	-70	5	-0.40	44854900	2547	6.33	17680	17700	17460	22950	12370	17670	17610.88	8.99	107	18363	18016	17733	17386	17103	18190	17560	84	5280	500	13070	10	1	16167058	2845	24.79	1.44	12	0.02	710.00	12193.00	24150	20240619	-27.12	13530	20240201	30.08	24150	-27.12	20240619	13530	30.08	20240201	24150	-27.12	20240619	13530	30.08	20240201	2.27	N	051360	500	83 억	1452906	N	N	0	N	N
34	20241125	160541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17670	-10	5	-0.06	716284820	40234	110.15	17650	18080	17450	22950	12380	17680	17803.30	9.01	-1718	17833	17756	17633	17556	17433	17795	17595	84	5270	500	13080	10	1	16167058	2857	24.89	1.45	12	0.25	710.00	12193.00	24150	20240619	-26.83	13530	20240201	30.60	24150	-26.83	20240619	13530	30.60	20240201	24150	-26.83	20240619	13530	30.60	20240201	2.30	N	051360	500	83 억	1456778	N	N	5	N	N
35	20241125	150550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17660	-20	5	-0.11	675957820	37949	103.90	17650	18080	17450	22950	12380	17680	17812.27	9.01	-1020	17833	17756	17633	17556	17433	17795	17595	84	5270	500	13080	10	1	16167058	2855	24.87	1.45	12	0.23	710.00	12193.00	24150	20240619	-26.87	13530	20240201	30.52	24150	-26.87	20240619	13530	30.52	20240201	24150	-26.87	20240619	13530	30.52	20240201	2.30	N	051360	500	83 억	1456778	N	N	5	N	N
36	20241125	140551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17760	80	2	0.45	479227120	26842	73.49	17650	18080	17450	22950	12380	17680	17853.63	9.01	-445	17833	17756	17633	17556	17433	17795	17595	84	5270	500	13080	10	1	16167058	2871	25.01	1.46	12	0.17	710.00	12193.00	24150	20240619	-26.46	13530	20240201	31.26	24150	-26.46	20240619	13530	31.26	20240201	24150	-26.46	20240619	13530	31.26	20240201	2.30	N	051360	500	83 억	1456778	N	N	5	N	N
37	20241125	130544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17880	200	2	1.13	415579870	23267	63.70	17650	18080	17450	22950	12380	17680	17861.34	9.01	457	17833	17756	17633	17556	17433	17795	17595	84	5270	500	13080	10	1	16167058	2891	25.18	1.47	12	0.14	710.00	12193.00	24150	20240619	-25.96	13530	20240201	32.15	24150	-25.96	20240619	13530	32.15	20240201	24150	-25.96	20240619	13530	32.15	20240201	2.30	N	051360	500	83 억	1456778	N	N	5	N	N
38	20241125	120552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18080	400	2	2.26	302592470	16973	46.47	17650	18080	17450	22950	12380	17680	17827.87	9.01	2208	17833	17756	17633	17556	17433	17795	17595	84	5270	500	13080	10	1	16167058	2923	25.46	1.48	12	0.10	710.00	12193.00	24150	20240619	-25.13	13530	20240201	33.63	24150	-25.13	20240619	13530	33.63	20240201	24150	-25.13	20240619	13530	33.63	20240201	2.30	N	051360	500	83 억	1456778	N	N	5	N	N
39	20241125	110547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17890	210	2	1.19	221576720	12452	34.09	17650	17980	17450	22950	12380	17680	17794.47	9.01	1520	17833	17756	17633	17556	17433	17795	17595	84	5270	500	13080	10	1	16167058	2892	25.20	1.47	12	0.08	710.00	12193.00	24150	20240619	-25.92	13530	20240201	32.22	24150	-25.92	20240619	13530	32.22	20240201	24150	-25.92	20240619	13530	32.22	20240201	2.30	N	051360	500	83 억	1456778	N	N	5	N	N
40	20241125	100541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17720	40	2	0.23	69453920	3923	10.74	17650	17800	17450	22950	12380	17680	17704.29	9.01	-443	17833	17756	17633	17556	17433	17795	17595	84	5270	500	13080	10	1	16167058	2865	24.96	1.45	12	0.02	710.00	12193.00	24150	20240619	-26.63	13530	20240201	30.97	24150	-26.63	20240619	13530	30.97	20240201	24150	-26.63	20240619	13530	30.97	20240201	2.30	N	051360	500	83 억	1456778	N	N	5	N	N
41	20241125	090542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17800	120	2	0.68	12086160	683	1.87	17650	17800	17650	22950	12380	17680	17695.70	9.01	351	17833	17756	17633	17556	17433	17795	17595	84	5270	500	13080	10	1	16167058	2878	25.07	1.46	12	0.00	710.00	12193.00	24150	20240619	-26.29	13530	20240201	31.56	24150	-26.29	20240619	13530	31.56	20240201	24150	-26.29	20240619	13530	31.56	20240201	2.30	N	051360	500	83 억	1456778	N	N	5	N	N
42	20241122	160515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17680	180	2	1.03	640755600	36415	86.91	17510	17710	17510	22750	12250	17500	17595.86	8.99	4195	18120	17810	17580	17270	17040	17695	17155	84	5250	500	12950	10	1	16167058	2858	24.90	1.45	12	0.23	710.00	12193.00	24150	20240619	-26.79	13530	20240201	30.67	24150	-26.79	20240619	13530	30.67	20240201	24150	-26.79	20240619	13530	30.67	20240201	2.30	N	051360	500	83 억	1452617	N	N	5	N	N
43	20241122	150519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17580	80	2	0.46	610848410	34720	82.87	17510	17710	17510	22750	12250	17500	17593.56	8.99	3826	18120	17810	17580	17270	17040	17695	17155	84	5250	500	12950	10	1	16167058	2842	24.76	1.44	12	0.21	710.00	12193.00	24150	20240619	-27.20	13530	20240201	29.93	24150	-27.20	20240619	13530	29.93	20240201	24150	-27.20	20240619	13530	29.93	20240201	2.30	N	051360	500	83 억	1452617	N	N	8	N	N
44	20241122	140521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17600	100	2	0.57	519783660	29539	70.50	17510	17710	17510	22750	12250	17500	17596.52	8.99	4571	18120	17810	17580	17270	17040	17695	17155	84	5250	500	12950	10	1	16167058	2845	24.79	1.44	12	0.18	710.00	12193.00	24150	20240619	-27.12	13530	20240201	30.08	24150	-27.12	20240619	13530	30.08	20240201	24150	-27.12	20240619	13530	30.08	20240201	2.30	N	051360	500	83 억	1452617	N	N	8	N	N
45	20241122	130520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17630	130	2	0.74	414072880	23535	56.17	17510	17710	17510	22750	12250	17500	17593.92	8.99	4423	18120	17810	17580	17270	17040	17695	17155	84	5250	500	12950	10	1	16167058	2850	24.83	1.45	12	0.15	710.00	12193.00	24150	20240619	-27.00	13530	20240201	30.30	24150	-27.00	20240619	13530	30.30	20240201	24150	-27.00	20240619	13530	30.30	20240201	2.30	N	051360	500	83 억	1452617	N	N	8	N	N
46	20241122	120521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17600	100	2	0.57	372276090	21163	50.51	17510	17710	17510	22750	12250	17500	17590.89	8.99	4628	18120	17810	17580	17270	17040	17695	17155	84	5250	500	12950	10	1	16167058	2845	24.79	1.44	12	0.13	710.00	12193.00	24150	20240619	-27.12	13530	20240201	30.08	24150	-27.12	20240619	13530	30.08	20240201	24150	-27.12	20240619	13530	30.08	20240201	2.30	N	051360	500	83 억	1452617	N	N	8	N	N
47	20241122	110518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17580	80	2	0.46	297494120	16913	40.37	17510	17710	17510	22750	12250	17500	17589.67	8.99	3912	18120	17810	17580	17270	17040	17695	17155	84	5250	500	12950	10	1	16167058	2842	24.76	1.44	12	0.10	710.00	12193.00	24150	20240619	-27.20	13530	20240201	29.93	24150	-27.20	20240619	13530	29.93	20240201	24150	-27.20	20240619	13530	29.93	20240201	2.30	N	051360	500	83 억	1452617	N	N	8	N	N
48	20241122	100527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17590	90	2	0.51	138628710	7858	18.75	17510	17710	17510	22750	12250	17500	17641.73	8.99	1630	18120	17810	17580	17270	17040	17695	17155	84	5250	500	12950	10	1	16167058	2844	24.77	1.44	12	0.05	710.00	12193.00	24150	20240619	-27.16	13530	20240201	30.01	24150	-27.16	20240619	13530	30.01	20240201	24150	-27.16	20240619	13530	30.01	20240201	2.30	N	051360	500	83 억	1452617	N	N	8	N	N
49	20241122	090521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17580	80	2	0.46	6818740	389	0.93	17510	17600	17510	22750	12250	17500	17528.89	8.99	56	18120	17810	17580	17270	17040	17695	17155	84	5250	500	12950	10	1	16167058	2842	24.76	1.44	12	0.00	710.00	12193.00	24150	20240619	-27.20	13530	20240201	29.93	24150	-27.20	20240619	13530	29.93	20240201	24150	-27.20	20240619	13530	29.93	20240201	2.30	N	051360	500	83 억	1452617	N	N	8	N	N
50	20241121	160517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17500	-220	5	-1.24	724999820	41359	49.53	17720	17890	17350	23000	12410	17720	17529.44	9.00	-3593	18166	17942	17626	17402	17086	18055	17515	84	5280	500	13110	10	1	16167058	2829	24.65	1.44	12	0.26	710.00	12193.00	24150	20240619	-27.54	13530	20240201	29.34	24150	-27.54	20240619	13530	29.34	20240201	24150	-27.54	20240619	13530	29.34	20240201	2.30	N	051360	500	83 억	1455299	N	N	8	N	N
51	20241121	150527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17500	-220	5	-1.24	673472840	38415	46.00	17720	17890	17350	23000	12410	17720	17531.51	9.00	-3596	18166	17942	17626	17402	17086	18055	17515	84	5280	500	13110	10	1	16167058	2829	24.65	1.44	12	0.24	710.00	12193.00	24150	20240619	-27.54	13530	20240201	29.34	24150	-27.54	20240619	13530	29.34	20240201	24150	-27.54	20240619	13530	29.34	20240201	2.30	N	051360	500	83 억	1455299	N	N	12	N	N
52	20241121	140528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17610	-110	5	-0.62	577766940	32973	39.49	17720	17890	17350	23000	12410	17720	17522.43	9.00	-1815	18166	17942	17626	17402	17086	18055	17515	84	5280	500	13110	10	1	16167058	2847	24.80	1.44	12	0.20	710.00	12193.00	24150	20240619	-27.08	13530	20240201	30.16	24150	-27.08	20240619	13530	30.16	20240201	24150	-27.08	20240619	13530	30.16	20240201	2.30	N	051360	500	83 억	1455299	N	N	12	N	N
53	20241121	130523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17550	-170	5	-0.96	509721410	29098	34.85	17720	17890	17350	23000	12410	17720	17517.40	9.00	-1171	18166	17942	17626	17402	17086	18055	17515	84	5280	500	13110	10	1	16167058	2837	24.72	1.44	12	0.18	710.00	12193.00	24150	20240619	-27.33	13530	20240201	29.71	24150	-27.33	20240619	13530	29.71	20240201	24150	-27.33	20240619	13530	29.71	20240201	2.30	N	051360	500	83 억	1455299	N	N	12	N	N
54	20241121	120524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17510	-210	5	-1.19	449204200	25639	30.70	17720	17890	17350	23000	12410	17720	17520.35	9.00	-1669	18166	17942	17626	17402	17086	18055	17515	84	5280	500	13110	10	1	16167058	2831	24.66	1.44	12	0.16	710.00	12193.00	24150	20240619	-27.49	13530	20240201	29.42	24150	-27.49	20240619	13530	29.42	20240201	24150	-27.49	20240619	13530	29.42	20240201	2.30	N	051360	500	83 억	1455299	N	N	12	N	N
55	20241121	110523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17540	-180	5	-1.02	406775270	23215	27.80	17720	17890	17350	23000	12410	17720	17522.09	9.00	-1607	18166	17942	17626	17402	17086	18055	17515	84	5280	500	13110	10	1	16167058	2836	24.70	1.44	12	0.14	710.00	12193.00	24150	20240619	-27.37	13530	20240201	29.64	24150	-27.37	20240619	13530	29.64	20240201	24150	-27.37	20240619	13530	29.64	20240201	2.30	N	051360	500	83 억	1455299	N	N	12	N	N
56	20241121	100526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17600	-120	5	-0.68	379233990	21645	25.92	17720	17890	17350	23000	12410	17720	17520.63	9.00	-1718	18166	17942	17626	17402	17086	18055	17515	84	5280	500	13110	10	1	16167058	2845	24.79	1.44	12	0.13	710.00	12193.00	24150	20240619	-27.12	13530	20240201	30.08	24150	-27.12	20240619	13530	30.08	20240201	24150	-27.12	20240619	13530	30.08	20240201	2.30	N	051360	500	83 억	1455299	N	N	12	N	N
57	20241121	090526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17620	-100	5	-0.56	50095940	2826	3.38	17720	17890	17600	23000	12410	17720	17726.80	9.00	-2345	18166	17942	17626	17402	17086	18055	17515	84	5280	500	13110	10	1	16167058	2849	24.82	1.45	12	0.02	710.00	12193.00	24150	20240619	-27.04	13530	20240201	30.23	24150	-27.04	20240619	13530	30.23	20240201	24150	-27.04	20240619	13530	30.23	20240201	2.30	N	051360	500	83 억	1455299	N	N	12	N	N
58	20241120	160520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17720	360	2	2.07	1466380270	83297	118.98	17360	17850	17310	22550	12160	17360	17604.22	8.91	-7286	17973	17666	17413	17106	16853	17820	17260	84	5190	500	12840	10	1	16167058	2865	24.96	1.45	12	0.52	710.00	12193.00	24150	20240619	-26.63	13530	20240201	30.97	24150	-26.63	20240619	13530	30.97	20240201	24150	-26.63	20240619	13530	30.97	20240201	2.31	N	051360	500	83 억	1441164	N	N	12	N	N
59	20241120	150529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17720	360	2	2.07	1387211170	78826	112.59	17360	17850	17310	22550	12160	17360	17598.40	8.91	-5866	17973	17666	17413	17106	16853	17820	17260	84	5190	500	12840	10	1	16167058	2865	24.96	1.45	12	0.49	710.00	12193.00	24150	20240619	-26.63	13530	20240201	30.97	24150	-26.63	20240619	13530	30.97	20240201	24150	-26.63	20240619	13530	30.97	20240201	2.31	N	051360	500	83 억	1441164	N	N	8	N	N
60	20241120	140529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17630	270	2	1.56	1211774850	68882	98.39	17360	17850	17310	22550	12160	17360	17592.04	8.91	-2565	17973	17666	17413	17106	16853	17820	17260	84	5190	500	12840	10	1	16167058	2850	24.83	1.45	12	0.43	710.00	12193.00	24150	20240619	-27.00	13530	20240201	30.30	24150	-27.00	20240619	13530	30.30	20240201	24150	-27.00	20240619	13530	30.30	20240201	2.31	N	051360	500	83 억	1441164	N	N	8	N	N
61	20241120	130530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17650	290	2	1.67	1045115030	59405	84.85	17360	17850	17310	22550	12160	17360	17593.05	8.91	-3449	17973	17666	17413	17106	16853	17820	17260	84	5190	500	12840	10	1	16167058	2853	24.86	1.45	12	0.37	710.00	12193.00	24150	20240619	-26.92	13530	20240201	30.45	24150	-26.92	20240619	13530	30.45	20240201	24150	-26.92	20240619	13530	30.45	20240201	2.31	N	051360	500	83 억	1441164	N	N	8	N	N
62	20241120	120530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17670	310	2	1.79	882306870	50206	71.71	17360	17850	17310	22550	12160	17360	17573.73	8.91	-1808	17973	17666	17413	17106	16853	17820	17260	84	5190	500	12840	10	1	16167058	2857	24.89	1.45	12	0.31	710.00	12193.00	24150	20240619	-26.83	13530	20240201	30.60	24150	-26.83	20240619	13530	30.60	20240201	24150	-26.83	20240619	13530	30.60	20240201	2.31	N	051360	500	83 억	1441164	N	N	8	N	N
63	20241120	110529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17680	320	2	1.84	656880560	37449	53.49	17360	17850	17310	22550	12160	17360	17540.67	8.91	373	17973	17666	17413	17106	16853	17820	17260	84	5190	500	12840	10	1	16167058	2858	24.90	1.45	12	0.23	710.00	12193.00	24150	20240619	-26.79	13530	20240201	30.67	24150	-26.79	20240619	13530	30.67	20240201	24150	-26.79	20240619	13530	30.67	20240201	2.31	N	051360	500	83 억	1441164	N	N	8	N	N
64	20241120	100528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17480	120	2	0.69	283631820	16313	23.30	17360	17590	17310	22550	12160	17360	17386.86	8.91	1999	17973	17666	17413	17106	16853	17820	17260	84	5190	500	12840	10	1	16167058	2826	24.62	1.43	12	0.10	710.00	12193.00	24150	20240619	-27.62	13530	20240201	29.19	24150	-27.62	20240619	13530	29.19	20240201	24150	-27.62	20240619	13530	29.19	20240201	2.31	N	051360	500	83 억	1441164	N	N	8	N	N
65	20241120	090528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17520	160	2	0.92	6715560	385	0.55	17360	17590	17340	22550	12160	17360	17443.01	8.91	-92	17973	17666	17413	17106	16853	17820	17260	84	5190	500	12840	10	1	16167058	2832	24.68	1.44	12	0.00	710.00	12193.00	24150	20240619	-27.45	13530	20240201	29.49	24150	-27.45	20240619	13530	29.49	20240201	24150	-27.45	20240619	13530	29.49	20240201	2.31	N	051360	500	83 억	1441164	N	N	8	N	N
66	20241119	160502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17360	0	3	0.00	1214297520	70011	66.57	17250	17720	17160	22550	12160	17360	17344.36	8.84	12540	18200	17780	17470	17050	16740	17990	17260	84	5190	500	12840	10	1	16167058	2807	24.45	1.42	12	0.43	710.00	12193.00	24150	20240619	-28.12	13530	20240201	28.31	24150	-28.12	20240619	13530	28.31	20240201	24150	-28.12	20240619	13530	28.31	20240201	2.34	N	051360	500	83 억	1428721	N	N	8	N	N
67	20241119	150509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17410	50	2	0.29	1174526570	67722	64.39	17250	17720	17160	22550	12160	17360	17343.35	8.84	12404	18200	17780	17470	17050	16740	17990	17260	84	5190	500	12840	10	1	16167058	2815	24.52	1.43	12	0.42	710.00	12193.00	24150	20240619	-27.91	13530	20240201	28.68	24150	-27.91	20240619	13530	28.68	20240201	24150	-27.91	20240619	13530	28.68	20240201	2.34	N	051360	500	83 억	1428721	N	N	3	N	N
68	20241119	140506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17310	-50	5	-0.29	1032490490	59520	56.59	17250	17720	17160	22550	12160	17360	17346.95	8.84	8349	18200	17780	17470	17050	16740	17990	17260	84	5190	500	12840	10	1	16167058	2799	24.38	1.42	12	0.37	710.00	12193.00	24150	20240619	-28.32	13530	20240201	27.94	24150	-28.32	20240619	13530	27.94	20240201	24150	-28.32	20240619	13530	27.94	20240201	2.34	N	051360	500	83 억	1428721	N	N	3	N	N
69	20241119	130508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17300	-60	5	-0.35	813602120	46930	44.62	17250	17720	17160	22550	12160	17360	17336.50	8.84	7554	18200	17780	17470	17050	16740	17990	17260	84	5190	500	12840	10	1	16167058	2797	24.37	1.42	12	0.29	710.00	12193.00	24150	20240619	-28.36	13530	20240201	27.86	24150	-28.36	20240619	13530	27.86	20240201	24150	-28.36	20240619	13530	27.86	20240201	2.34	N	051360	500	83 억	1428721	N	N	3	N	N
70	20241119	120504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	-40	5	-0.23	742769350	42836	40.73	17250	17720	17160	22550	12160	17360	17339.84	8.84	5438	18200	17780	17470	17050	16740	17990	17260	84	5190	500	12840	10	1	16167058	2800	24.39	1.42	12	0.26	710.00	12193.00	24150	20240619	-28.28	13530	20240201	28.01	24150	-28.28	20240619	13530	28.01	20240201	24150	-28.28	20240619	13530	28.01	20240201	2.34	N	051360	500	83 억	1428721	N	N	3	N	N
71	20241119	110509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17370	10	2	0.06	591958070	34134	32.45	17250	17720	17160	22550	12160	17360	17342.18	8.84	4318	18200	17780	17470	17050	16740	17990	17260	84	5190	500	12840	10	1	16167058	2808	24.46	1.42	12	0.21	710.00	12193.00	24150	20240619	-28.07	13530	20240201	28.38	24150	-28.07	20240619	13530	28.38	20240201	24150	-28.07	20240619	13530	28.38	20240201	2.34	N	051360	500	83 억	1428721	N	N	3	N	N
72	20241119	100523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17270	-90	5	-0.52	424839480	24516	23.31	17250	17720	17160	22550	12160	17360	17329.07	8.84	3277	18200	17780	17470	17050	16740	17990	17260	84	5190	500	12840	10	1	16167058	2792	24.32	1.42	12	0.15	710.00	12193.00	24150	20240619	-28.49	13530	20240201	27.64	24150	-28.49	20240619	13530	27.64	20240201	24150	-28.49	20240619	13530	27.64	20240201	2.34	N	051360	500	83 억	1428721	N	N	3	N	N
73	20241119	090519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	-40	5	-0.23	31904520	1848	1.76	17250	17350	17160	22550	12160	17360	17264.35	8.84	-72	18200	17780	17470	17050	16740	17990	17260	84	5190	500	12840	10	1	16167058	2800	24.39	1.42	12	0.01	710.00	12193.00	24150	20240619	-28.28	13530	20240201	28.01	24150	-28.28	20240619	13530	28.01	20240201	24150	-28.28	20240619	13530	28.01	20240201	2.34	N	051360	500	83 억	1428721	N	N	3	N	N
74	20241118	160505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17360	470	2	2.78	1842399250	105106	76.16	17160	17890	17160	21950	11830	16890	17529.17	8.86	-4682	17556	17222	16826	16492	16096	17390	16660	84	5060	500	12490	10	1	16167058	2807	24.45	1.42	12	0.65	710.00	12193.00	24150	20240619	-28.12	13530	20240201	28.31	24150	-28.12	20240619	13530	28.31	20240201	24150	-28.12	20240619	13530	28.31	20240201	2.45	N	051360	500	83 억	1432098	N	N	3	N	N
75	20241118	150509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17360	470	2	2.78	1790050490	102089	73.97	17160	17890	17160	21950	11830	16890	17534.22	8.86	-4526	17556	17222	16826	16492	16096	17390	16660	84	5060	500	12490	10	1	16167058	2807	24.45	1.42	12	0.63	710.00	12193.00	24150	20240619	-28.12	13530	20240201	28.31	24150	-28.12	20240619	13530	28.31	20240201	24150	-28.12	20240619	13530	28.31	20240201	2.45	N	051360	500	83 억	1432098	N	N	0	N	N
76	20241118	140510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17380	490	2	2.90	1667425400	95023	68.85	17160	17890	17160	21950	11830	16890	17547.60	8.86	-1781	17556	17222	16826	16492	16096	17390	16660	84	5060	500	12490	10	1	16167058	2810	24.48	1.43	12	0.59	710.00	12193.00	24150	20240619	-28.03	13530	20240201	28.46	24150	-28.03	20240619	13530	28.46	20240201	24150	-28.03	20240619	13530	28.46	20240201	2.45	N	051360	500	83 억	1432098	N	N	0	N	N
77	20241118	130508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17400	510	2	3.02	1478283330	84139	60.97	17160	17890	17160	21950	11830	16890	17569.55	8.86	-530	17556	17222	16826	16492	16096	17390	16660	84	5060	500	12490	10	1	16167058	2813	24.51	1.43	12	0.52	710.00	12193.00	24150	20240619	-27.95	13530	20240201	28.60	24150	-27.95	20240619	13530	28.60	20240201	24150	-27.95	20240619	13530	28.60	20240201	2.45	N	051360	500	83 억	1432098	N	N	0	N	N
78	20241118	120511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17430	540	2	3.20	1337423630	76038	55.10	17160	17890	17160	21950	11830	16890	17588.89	8.86	811	17556	17222	16826	16492	16096	17390	16660	84	5060	500	12490	10	1	16167058	2818	24.55	1.43	12	0.47	710.00	12193.00	24150	20240619	-27.83	13530	20240201	28.82	24150	-27.83	20240619	13530	28.82	20240201	24150	-27.83	20240619	13530	28.82	20240201	2.45	N	051360	500	83 억	1432098	N	N	0	N	N
79	20241118	110509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17520	630	2	3.73	1027496460	58270	42.22	17160	17890	17160	21950	11830	16890	17633.38	8.86	1026	17556	17222	16826	16492	16096	17390	16660	84	5060	500	12490	10	1	16167058	2832	24.68	1.44	12	0.36	710.00	12193.00	24150	20240619	-27.45	13530	20240201	29.49	24150	-27.45	20240619	13530	29.49	20240201	24150	-27.45	20240619	13530	29.49	20240201	2.45	N	051360	500	83 억	1432098	N	N	0	N	N
80	20241118	100506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17790	900	2	5.33	600574920	34061	24.68	17160	17880	17160	21950	11830	16890	17632.36	8.86	4261	17556	17222	16826	16492	16096	17390	16660	84	5060	500	12490	10	1	16167058	2876	25.06	1.46	12	0.21	710.00	12193.00	24150	20240619	-26.34	13530	20240201	31.49	24150	-26.34	20240619	13530	31.49	20240201	24150	-26.34	20240619	13530	31.49	20240201	2.45	N	051360	500	83 억	1432098	N	N	0	N	N
81	20241118	090503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17500	610	2	3.61	110875370	6359	4.61	17160	17680	17160	21950	11830	16890	17436.06	8.86	-117	17556	17222	16826	16492	16096	17390	16660	84	5060	500	12490	10	1	16167058	2829	24.65	1.44	12	0.04	710.00	12193.00	24150	20240619	-27.54	13530	20240201	29.34	24150	-27.54	20240619	13530	29.34	20240201	24150	-27.54	20240619	13530	29.34	20240201	2.45	N	051360	500	83 억	1432098	N	N	0	N	N
82	20241115	160519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16890	110	2	0.66	2297566110	137396	92.52	16600	17160	16430	21800	11750	16780	16722.20	8.77	14174	17860	17320	16860	16320	15860	17090	16090	84	5020	500	12410	10	1	16167058	2731	23.79	1.39	12	0.85	710.00	12193.00	24150	20240619	-30.06	13530	20240201	24.83	24150	-30.06	20240619	13530	24.83	20240201	24150	-30.06	20240619	13530	24.83	20240201	2.48	N	051360	500	83 억	1418054	N	N	105	N	N
83	20241115	150530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16890	110	2	0.66	2194336660	131294	88.41	16600	17160	16430	21800	11750	16780	16713.15	8.77	13828	17860	17320	16860	16320	15860	17090	16090	84	5020	500	12410	10	1	16167058	2731	23.79	1.39	12	0.81	710.00	12193.00	24150	20240619	-30.06	13530	20240201	24.83	24150	-30.06	20240619	13530	24.83	20240201	24150	-30.06	20240619	13530	24.83	20240201	2.48	N	051360	500	83 억	1418054	N	N	105	N	N
84	20241115	140527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16800	20	2	0.12	1684902430	101283	68.20	16600	16890	16430	21800	11750	16780	16635.59	8.77	12013	17860	17320	16860	16320	15860	17090	16090	84	5020	500	12410	10	1	16167058	2716	23.66	1.38	12	0.63	710.00	12193.00	24150	20240619	-30.43	13530	20240201	24.17	24150	-30.43	20240619	13530	24.17	20240201	24150	-30.43	20240619	13530	24.17	20240201	2.48	N	051360	500	83 억	1418054	N	N	105	N	N
85	20241115	130527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16850	70	2	0.42	1397085180	84139	56.66	16600	16860	16430	21800	11750	16780	16604.49	8.77	9024	17860	17320	16860	16320	15860	17090	16090	84	5020	500	12410	10	1	16167058	2724	23.73	1.38	12	0.52	710.00	12193.00	24150	20240619	-30.23	13530	20240201	24.54	24150	-30.23	20240619	13530	24.54	20240201	24150	-30.23	20240619	13530	24.54	20240201	2.48	N	051360	500	83 억	1418054	N	N	105	N	N
86	20241115	120531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16460	-320	5	-1.91	1030586850	62162	41.86	16600	16860	16430	21800	11750	16780	16579.05	8.77	-968	17860	17320	16860	16320	15860	17090	16090	84	5020	500	12410	10	1	16167058	2661	23.18	1.35	12	0.38	710.00	12193.00	24150	20240619	-31.84	13530	20240201	21.66	24150	-31.84	20240619	13530	21.66	20240201	24150	-31.84	20240619	13530	21.66	20240201	2.48	N	051360	500	83 억	1418054	N	N	105	N	N
87	20241115	110517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16520	-260	5	-1.55	725589310	43669	29.41	16600	16860	16430	21800	11750	16780	16615.66	8.77	-2929	17860	17320	16860	16320	15860	17090	16090	84	5020	500	12410	10	1	16167058	2671	23.27	1.35	12	0.27	710.00	12193.00	24150	20240619	-31.59	13530	20240201	22.10	24150	-31.59	20240619	13530	22.10	20240201	24150	-31.59	20240619	13530	22.10	20240201	2.48	N	051360	500	83 억	1418054	N	N	105	N	N
88	20241115	100518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16580	-200	5	-1.19	405822710	24357	16.40	16600	16860	16430	21800	11750	16780	16661.44	8.77	-2866	17860	17320	16860	16320	15860	17090	16090	84	5020	500	12410	10	1	16167058	2680	23.35	1.36	12	0.15	710.00	12193.00	24150	20240619	-31.35	13530	20240201	22.54	24150	-31.35	20240619	13530	22.54	20240201	24150	-31.35	20240619	13530	22.54	20240201	2.48	N	051360	500	83 억	1418054	N	N	105	N	N
89	20241115	090528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16730	-50	5	-0.30	42461650	2557	1.72	16600	16750	16600	21800	11750	16780	16606.04	8.77	377	17860	17320	16860	16320	15860	17090	16090	84	5020	500	12410	10	1	16167058	2705	23.56	1.37	12	0.02	710.00	12193.00	24150	20240619	-30.72	13530	20240201	23.65	24150	-30.72	20240619	13530	23.65	20240201	24150	-30.72	20240619	13530	23.65	20240201	2.48	N	051360	500	83 억	1418054	N	N	105	N	N
90	20241114	160513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16800	-230	5	-1.35	2409701130	142856	90.80	17040	17400	16400	22100	11930	17030	16868.04	8.71	8850	18043	17536	17273	16766	16503	17405	16635	84	5070	500	12600	10	1	16167058	2716	23.66	1.38	12	0.88	710.00	12193.00	24150	20240619	-30.43	13530	20240201	24.17	24150	-30.43	20240619	13530	24.17	20240201	24150	-30.43	20240619	13530	24.17	20240201	2.53	N	051360	500	83 억	1408212	N	N	25	N	N
91	20241114	150516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16930	-100	5	-0.59	1859384180	110132	70.00	17040	17400	16400	22100	11930	17030	16883.23	8.71	3863	18043	17536	17273	16766	16503	17405	16635	84	5070	500	12600	10	1	16167058	2737	23.85	1.39	12	0.68	710.00	12193.00	24150	20240619	-29.90	13530	20240201	25.13	24150	-29.90	20240619	13530	25.13	20240201	24150	-29.90	20240619	13530	25.13	20240201	2.53	N	051360	500	83 억	1408212	N	N	25	N	N
92	20241114	140512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16900	-130	5	-0.76	1635765580	96905	61.59	17040	17400	16400	22100	11930	17030	16880.09	8.71	5510	18043	17536	17273	16766	16503	17405	16635	84	5070	500	12600	10	1	16167058	2732	23.80	1.39	12	0.60	710.00	12193.00	24150	20240619	-30.02	13530	20240201	24.91	24150	-30.02	20240619	13530	24.91	20240201	24150	-30.02	20240619	13530	24.91	20240201	2.53	N	051360	500	83 억	1408212	N	N	25	N	N
93	20241114	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16950	-80	5	-0.47	1405399340	83311	52.95	17040	17400	16400	22100	11930	17030	16869.31	8.71	6050	18043	17536	17273	16766	16503	17405	16635	84	5070	500	12600	10	1	16167058	2740	23.87	1.39	12	0.52	710.00	12193.00	24150	20240619	-29.81	13530	20240201	25.28	24150	-29.81	20240619	13530	25.28	20240201	24150	-29.81	20240619	13530	25.28	20240201	2.53	N	051360	500	83 억	1408212	N	N	25	N	N
94	20241114	120513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16730	-300	5	-1.76	1160359010	68824	43.74	17040	17400	16400	22100	11930	17030	16859.80	8.71	1530	18043	17536	17273	16766	16503	17405	16635	84	5070	500	12600	10	1	16167058	2705	23.56	1.37	12	0.43	710.00	12193.00	24150	20240619	-30.72	13530	20240201	23.65	24150	-30.72	20240619	13530	23.65	20240201	24150	-30.72	20240619	13530	23.65	20240201	2.53	N	051360	500	83 억	1408212	N	N	25	N	N
95	20241114	110514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16890	-140	5	-0.82	513050850	29907	19.01	17040	17400	16870	22100	11930	17030	17154.88	8.71	-4467	18043	17536	17273	16766	16503	17405	16635	84	5070	500	12600	10	1	16167058	2731	23.79	1.39	12	0.18	710.00	12193.00	24150	20240619	-30.06	13530	20240201	24.83	24150	-30.06	20240619	13530	24.83	20240201	24150	-30.06	20240619	13530	24.83	20240201	2.53	N	051360	500	83 억	1408212	N	N	25	N	N
96	20241114	100533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17270	240	2	1.41	39894190	2331	1.48	17040	17280	17040	22100	11930	17030	17114.62	8.71	-162	18043	17536	17273	16766	16503	17405	16635	84	5070	500	12600	10	1	16167058	2792	24.32	1.42	12	0.01	710.00	12193.00	24150	20240619	-28.49	13530	20240201	27.64	24150	-28.49	20240619	13530	27.64	20240201	24150	-28.49	20240619	13530	27.64	20240201	2.53	N	051360	500	83 억	1408212	N	N	25	N	N
97	20241114	090508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17030	0	3	0.00	0	0	0.00	0	0	0	22100	11930	17030	0.00	8.71	0	18043	17536	17273	16766	16503	17405	16635	84	5070	500	12600	10	1	16167058	2753	23.99	1.40	12	0.00	710.00	12193.00	24150	20240619	-29.48	13530	20240201	25.87	24150	-29.48	20240619	13530	25.87	20240201	24150	-29.48	20240619	13530	25.87	20240201	2.53	N	051360	500	83 억	1408212	N	N	25	N	N
98	20241113	160250	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17030	-590	5	-3.35	2703537370	156029	126.16	17480	17780	17010	22900	12340	17620	17327.23	8.49	32332	18626	18122	17806	17302	16986	17965	17145	84	5280	500	13030	10	1	16167058	2753	23.99	1.40	12	0.97	710.00	12193.00	24150	20240619	-29.48	13530	20240201	25.87	24150	-29.48	20240619	13530	25.87	20240201	24150	-29.48	20240619	13530	25.87	20240201	2.50	N	051360	500	83 억	1373212	N	N	25	N	N
99	20241113	150309	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17150	-470	5	-2.67	2347017880	135132	109.26	17480	17780	17040	22900	12340	17620	17368.34	8.49	28648	18626	18122	17806	17302	16986	17965	17145	84	5280	500	13030	10	1	16167058	2773	24.15	1.41	12	0.84	710.00	12193.00	24150	20240619	-28.99	13530	20240201	26.76	24150	-28.99	20240619	13530	26.76	20240201	24150	-28.99	20240619	13530	26.76	20240201	2.50	N	051360	500	83 억	1373212	N	N	7	N	N
100	20241113	140305	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17350	-270	5	-1.53	1700339370	97457	78.80	17480	17780	17250	22900	12340	17620	17447.07	8.49	21874	18626	18122	17806	17302	16986	17965	17145	84	5280	500	13030	10	1	16167058	2805	24.44	1.42	12	0.60	710.00	12193.00	24150	20240619	-28.16	13530	20240201	28.23	24150	-28.16	20240619	13530	28.23	20240201	24150	-28.16	20240619	13530	28.23	20240201	2.50	N	051360	500	83 억	1373212	N	N	7	N	N
101	20241113	130304	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17430	-190	5	-1.08	1374290680	78719	63.65	17480	17780	17250	22900	12340	17620	17458.18	8.49	17494	18626	18122	17806	17302	16986	17965	17145	84	5280	500	13030	10	1	16167058	2818	24.55	1.43	12	0.49	710.00	12193.00	24150	20240619	-27.83	13530	20240201	28.82	24150	-27.83	20240619	13530	28.82	20240201	24150	-27.83	20240619	13530	28.82	20240201	2.50	N	051360	500	83 억	1373212	N	N	7	N	N
102	20241113	120302	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17550	-70	5	-0.40	1226822790	70296	56.84	17480	17780	17250	22900	12340	17620	17452.24	8.49	16990	18626	18122	17806	17302	16986	17965	17145	84	5280	500	13030	10	1	16167058	2837	24.72	1.44	12	0.43	710.00	12193.00	24150	20240619	-27.33	13530	20240201	29.71	24150	-27.33	20240619	13530	29.71	20240201	24150	-27.33	20240619	13530	29.71	20240201	2.50	N	051360	500	83 억	1373212	N	N	7	N	N
103	20241113	110301	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17600	-20	5	-0.11	1098880830	63015	50.95	17480	17780	17250	22900	12340	17620	17438.40	8.49	16517	18626	18122	17806	17302	16986	17965	17145	84	5280	500	13030	10	1	16167058	2845	24.79	1.44	12	0.39	710.00	12193.00	24150	20240619	-27.12	13530	20240201	30.08	24150	-27.12	20240619	13530	30.08	20240201	24150	-27.12	20240619	13530	30.08	20240201	2.50	N	051360	500	83 억	1373212	N	N	7	N	N
104	20241113	100301	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17480	-140	5	-0.79	648725270	37156	30.04	17480	17780	17260	22900	12340	17620	17459.50	8.49	10505	18626	18122	17806	17302	16986	17965	17145	84	5280	500	13030	10	1	16167058	2826	24.62	1.43	12	0.23	710.00	12193.00	24150	20240619	-27.62	13530	20240201	29.19	24150	-27.62	20240619	13530	29.19	20240201	24150	-27.62	20240619	13530	29.19	20240201	2.50	N	051360	500	83 억	1373212	N	N	7	N	N
105	20241113	090255	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17610	-10	5	-0.06	73968130	4223	3.41	17480	17620	17480	22900	12340	17620	17515.54	8.49	2958	18626	18122	17806	17302	16986	17965	17145	84	5280	500	13030	10	1	16167058	2847	24.80	1.44	12	0.03	710.00	12193.00	24150	20240619	-27.08	13530	20240201	30.16	24150	-27.08	20240619	13530	30.16	20240201	24150	-27.08	20240619	13530	30.16	20240201	2.50	N	051360	500	83 억	1373212	N	N	7	N	N
106	20241112	160456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17620	-400	5	-2.22	2192336560	122626	105.78	18000	18310	17490	23400	12620	18020	17879.26	8.49	344	19526	18772	18396	17642	17266	18585	17455	84	5380	500	13330	10	1	16167058	2849	24.82	1.45	12	0.76	710.00	12193.00	24150	20240619	-27.04	13530	20240201	30.23	24150	-27.04	20240619	13530	30.23	20240201	24150	-27.04	20240619	13530	30.23	20240201	2.42	N	051360	500	83 억	1372660	N	N	7	N	N
107	20241112	150500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17840	-180	5	-1.00	1945187970	108664	93.73	18000	18310	17490	23400	12620	18020	17900.91	8.49	-3183	19526	18772	18396	17642	17266	18585	17455	84	5380	500	13330	10	1	16167058	2884	25.13	1.46	12	0.67	710.00	12193.00	24150	20240619	-26.13	13530	20240201	31.86	24150	-26.13	20240619	13530	31.86	20240201	24150	-26.13	20240619	13530	31.86	20240201	2.42	N	051360	500	83 억	1372660	N	N	9	N	N
108	20241112	140507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17880	-140	5	-0.78	1787000540	99812	86.10	18000	18310	17490	23400	12620	18020	17903.63	8.49	-5145	19526	18772	18396	17642	17266	18585	17455	84	5380	500	13330	10	1	16167058	2891	25.18	1.47	12	0.62	710.00	12193.00	24150	20240619	-25.96	13530	20240201	32.15	24150	-25.96	20240619	13530	32.15	20240201	24150	-25.96	20240619	13530	32.15	20240201	2.42	N	051360	500	83 억	1372660	N	N	9	N	N
109	20241112	130502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	100	2	0.55	1433134980	80088	69.08	18000	18310	17490	23400	12620	18020	17894.46	8.49	-2001	19526	18772	18396	17642	17266	18585	17455	84	5380	500	13330	10	1	16167058	2929	25.52	1.49	12	0.50	710.00	12193.00	24150	20240619	-24.97	13530	20240201	33.92	24150	-24.97	20240619	13530	33.92	20240201	24150	-24.97	20240619	13530	33.92	20240201	2.42	N	051360	500	83 억	1372660	N	N	9	N	N
110	20241112	120502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18110	90	2	0.50	1241312010	69485	59.94	18000	18310	17490	23400	12620	18020	17864.39	8.49	-447	19526	18772	18396	17642	17266	18585	17455	84	5380	500	13330	10	1	16167058	2928	25.51	1.49	12	0.43	710.00	12193.00	24150	20240619	-25.01	13530	20240201	33.85	24150	-25.01	20240619	13530	33.85	20240201	24150	-25.01	20240619	13530	33.85	20240201	2.42	N	051360	500	83 억	1372660	N	N	9	N	N
111	20241112	110500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18220	200	2	1.11	973998530	54757	47.23	18000	18300	17490	23400	12620	18020	17787.53	8.49	4106	19526	18772	18396	17642	17266	18585	17455	84	5380	500	13330	10	1	16167058	2946	25.66	1.49	12	0.34	710.00	12193.00	24150	20240619	-24.55	13530	20240201	34.66	24150	-24.55	20240619	13530	34.66	20240201	24150	-24.55	20240619	13530	34.66	20240201	2.42	N	051360	500	83 억	1372660	N	N	9	N	N
112	20241112	100500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17850	-170	5	-0.94	656067940	37186	32.08	18000	18000	17490	23400	12620	18020	17642.57	8.49	5244	19526	18772	18396	17642	17266	18585	17455	84	5380	500	13330	10	1	16167058	2886	25.14	1.46	12	0.23	710.00	12193.00	24150	20240619	-26.09	13530	20240201	31.93	24150	-26.09	20240619	13530	31.93	20240201	24150	-26.09	20240619	13530	31.93	20240201	2.42	N	051360	500	83 억	1372660	N	N	9	N	N
113	20241112	090459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17810	-210	5	-1.17	24709360	1380	1.19	18000	18000	17810	23400	12620	18020	17902.79	8.49	-143	19526	18772	18396	17642	17266	18585	17455	84	5380	500	13330	10	1	16167058	2879	25.08	1.46	12	0.01	710.00	12193.00	24150	20240619	-26.25	13530	20240201	31.63	24150	-26.25	20240619	13530	31.63	20240201	24150	-26.25	20240619	13530	31.63	20240201	2.42	N	051360	500	83 억	1372660	N	N	9	N	N
114	20241111	160456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18020	-880	5	-4.66	2093284870	114715	69.77	18900	19150	18020	24550	13230	18900	18248.04	8.62	-21323	19680	19290	19070	18680	18460	19180	18570	84	5650	500	13980	10	1	16167058	2913	25.38	1.48	12	0.71	710.00	12193.00	24150	20240619	-25.38	13530	20240201	33.19	24150	-25.38	20240619	13530	33.19	20240201	24150	-25.38	20240619	13530	33.19	20240201	2.45	N	051360	500	83 억	1393411	N	N	9	N	N
115	20241111	150512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	-850	5	-4.50	1939382490	106180	64.58	18900	19150	18020	24550	13230	18900	18265.05	8.62	-19674	19680	19290	19070	18680	18460	19180	18570	84	5650	500	13980	10	1	16167058	2918	25.42	1.48	12	0.66	710.00	12193.00	24150	20240619	-25.26	13530	20240201	33.41	24150	-25.26	20240619	13530	33.41	20240201	24150	-25.26	20240619	13530	33.41	20240201	2.45	N	051360	500	83 억	1393411	N	N	14	N	N
116	20241111	140503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18130	-770	5	-4.07	1560789120	85210	51.82	18900	19150	18110	24550	13230	18900	18316.97	8.62	-16616	19680	19290	19070	18680	18460	19180	18570	84	5650	500	13980	10	1	16167058	2931	25.54	1.49	12	0.53	710.00	12193.00	24150	20240619	-24.93	13530	20240201	34.00	24150	-24.93	20240619	13530	34.00	20240201	24150	-24.93	20240619	13530	34.00	20240201	2.45	N	051360	500	83 억	1393411	N	N	14	N	N
117	20241111	130500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18130	-770	5	-4.07	1467020020	80049	48.69	18900	19150	18110	24550	13230	18900	18326.53	8.62	-16030	19680	19290	19070	18680	18460	19180	18570	84	5650	500	13980	10	1	16167058	2931	25.54	1.49	12	0.50	710.00	12193.00	24150	20240619	-24.93	13530	20240201	34.00	24150	-24.93	20240619	13530	34.00	20240201	24150	-24.93	20240619	13530	34.00	20240201	2.45	N	051360	500	83 억	1393411	N	N	14	N	N
118	20241111	120459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18240	-660	5	-3.49	1084041190	58976	35.87	18900	19150	18210	24550	13230	18900	18381.06	8.62	-2574	19680	19290	19070	18680	18460	19180	18570	84	5650	500	13980	10	1	16167058	2949	25.69	1.50	12	0.36	710.00	12193.00	24150	20240619	-24.47	13530	20240201	34.81	24150	-24.47	20240619	13530	34.81	20240201	24150	-24.47	20240619	13530	34.81	20240201	2.45	N	051360	500	83 억	1393411	N	N	14	N	N
119	20241111	110458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18250	-650	5	-3.44	958684090	52106	31.69	18900	19150	18210	24550	13230	18900	18398.73	8.62	-1016	19680	19290	19070	18680	18460	19180	18570	84	5650	500	13980	10	1	16167058	2950	25.70	1.50	12	0.32	710.00	12193.00	24150	20240619	-24.43	13530	20240201	34.89	24150	-24.43	20240619	13530	34.89	20240201	24150	-24.43	20240619	13530	34.89	20240201	2.45	N	051360	500	83 억	1393411	N	N	14	N	N
120	20241111	100457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18240	-660	5	-3.49	784909400	42578	25.90	18900	19150	18230	24550	13230	18900	18434.62	8.62	-480	19680	19290	19070	18680	18460	19180	18570	84	5650	500	13980	10	1	16167058	2949	25.69	1.50	12	0.26	710.00	12193.00	24150	20240619	-24.47	13530	20240201	34.81	24150	-24.47	20240619	13530	34.81	20240201	24150	-24.47	20240619	13530	34.81	20240201	2.45	N	051360	500	83 억	1393411	N	N	14	N	N
121	20241111	090455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	-100	5	-0.53	63023850	3346	2.04	18900	19150	18720	24550	13230	18900	18835.58	8.62	-779	19680	19290	19070	18680	18460	19180	18570	84	5650	500	13980	10	1	16167058	3039	26.48	1.54	12	0.02	710.00	12193.00	24150	20240619	-22.15	13530	20240201	38.95	24150	-22.15	20240619	13530	38.95	20240201	24150	-22.15	20240619	13530	38.95	20240201	2.45	N	051360	500	83 억	1393411	N	N	14	N	N
122	20241108	160453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-430	5	-2.22	3119681350	164256	61.58	19270	19460	18850	25100	13540	19330	18992.90	8.58	5974	20096	19712	19266	18882	18436	19490	18660	84	5770	500	14300	10	1	16167058	3056	26.62	1.55	12	1.02	710.00	12193.00	24150	20240619	-21.74	13530	20240201	39.69	24150	-21.74	20240619	13530	39.69	20240201	24150	-21.74	20240619	13530	39.69	20240201	2.32	N	051360	500	83 억	1387787	N	N	14	N	N
123	20241108	150459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-440	5	-2.28	2873855890	151250	56.70	19270	19460	18850	25100	13540	19330	19000.70	8.58	10672	20096	19712	19266	18882	18436	19490	18660	84	5770	500	14300	10	1	16167058	3054	26.61	1.55	12	0.94	710.00	12193.00	24150	20240619	-21.78	13530	20240201	39.62	24150	-21.78	20240619	13530	39.62	20240201	24150	-21.78	20240619	13530	39.62	20240201	2.32	N	051360	500	83 억	1387787	N	N	671	N	N
124	20241108	140457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18930	-400	5	-2.07	2424981930	127488	47.79	19270	19460	18870	25100	13540	19330	19021.26	8.58	9452	20096	19712	19266	18882	18436	19490	18660	84	5770	500	14300	10	1	16167058	3060	26.66	1.55	12	0.79	710.00	12193.00	24150	20240619	-21.61	13530	20240201	39.91	24150	-21.61	20240619	13530	39.91	20240201	24150	-21.61	20240619	13530	39.91	20240201	2.32	N	051360	500	83 억	1387787	N	N	671	N	N
125	20241108	130457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	-410	5	-2.12	2053059900	107818	40.42	19270	19460	18890	25100	13540	19330	19041.90	8.58	5730	20096	19712	19266	18882	18436	19490	18660	84	5770	500	14300	10	1	16167058	3059	26.65	1.55	12	0.67	710.00	12193.00	24150	20240619	-21.66	13530	20240201	39.84	24150	-21.66	20240619	13530	39.84	20240201	24150	-21.66	20240619	13530	39.84	20240201	2.32	N	051360	500	83 억	1387787	N	N	671	N	N
126	20241108	120457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	-310	5	-1.60	1783157230	93584	35.08	19270	19460	18890	25100	13540	19330	19054.08	8.58	3880	20096	19712	19266	18882	18436	19490	18660	84	5770	500	14300	10	1	16167058	3075	26.79	1.56	12	0.58	710.00	12193.00	24150	20240619	-21.24	13530	20240201	40.58	24150	-21.24	20240619	13530	40.58	20240201	24150	-21.24	20240619	13530	40.58	20240201	2.32	N	051360	500	83 억	1387787	N	N	671	N	N
127	20241108	110458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-430	5	-2.22	1574463340	82601	30.97	19270	19460	18900	25100	13540	19330	19061.07	8.58	-350	20096	19712	19266	18882	18436	19490	18660	84	5770	500	14300	10	1	16167058	3056	26.62	1.55	12	0.51	710.00	12193.00	24150	20240619	-21.74	13530	20240201	39.69	24150	-21.74	20240619	13530	39.69	20240201	24150	-21.74	20240619	13530	39.69	20240201	2.32	N	051360	500	83 억	1387787	N	N	671	N	N
128	20241108	100502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	0	3	0.00	953151680	49979	18.74	19270	19460	18910	25100	13540	19330	19071.04	8.58	20388	20096	19712	19266	18882	18436	19490	18660	84	5770	500	14300	10	1	16167058	3125	27.23	1.59	12	0.31	710.00	12193.00	24150	20240619	-19.96	13530	20240201	42.87	24150	-19.96	20240619	13530	42.87	20240201	24150	-19.96	20240619	13530	42.87	20240201	2.32	N	051360	500	83 억	1387787	N	N	671	N	N
129	20241108	090452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	-310	5	-1.60	162335110	8494	3.18	19270	19270	18970	25100	13540	19330	19111.74	8.58	2055	20096	19712	19266	18882	18436	19490	18660	84	5770	500	14300	10	1	16167058	3075	26.79	1.56	12	0.05	710.00	12193.00	24150	20240619	-21.24	13530	20240201	40.58	24150	-21.24	20240619	13530	40.58	20240201	24150	-21.24	20240619	13530	40.58	20240201	2.32	N	051360	500	83 억	1387787	N	N	671	N	N
130	20241107	160453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	-480	5	-2.42	5131491840	266647	50.72	19420	19650	18820	25750	13870	19810	19244.36	8.14	55380	22170	20990	20120	18940	18070	20555	18505	84	5940	500	14650	10	1	16167058	3125	27.23	1.59	12	1.65	710.00	12193.00	24150	20240619	-19.96	13530	20240201	42.87	24150	-19.96	20240619	13530	42.87	20240201	24150	-19.96	20240619	13530	42.87	20240201	2.30	N	051360	500	83 억	1316804	N	N	671	N	N
131	20241107	150454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19430	-380	5	-1.92	4989395770	259298	49.32	19420	19650	18820	25750	13870	19810	19241.78	8.14	54094	22170	20990	20120	18940	18070	20555	18505	84	5940	500	14650	10	1	16167058	3141	27.37	1.59	12	1.60	710.00	12193.00	24150	20240619	-19.54	13530	20240201	43.61	24150	-19.54	20240619	13530	43.61	20240201	24150	-19.54	20240619	13530	43.61	20240201	2.30	N	051360	500	83 억	1316804	N	N	0	N	N
132	20241107	140457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19230	-580	5	-2.93	4257898290	221432	42.12	19420	19650	18820	25750	13870	19810	19228.73	8.14	48848	22170	20990	20120	18940	18070	20555	18505	84	5940	500	14650	10	1	16167058	3109	27.08	1.58	12	1.37	710.00	12193.00	24150	20240619	-20.37	13530	20240201	42.13	24150	-20.37	20240619	13530	42.13	20240201	24150	-20.37	20240619	13530	42.13	20240201	2.30	N	051360	500	83 억	1316804	N	N	0	N	N
133	20241107	130458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19180	-630	5	-3.18	3907037090	203124	38.64	19420	19650	18820	25750	13870	19810	19234.54	8.14	42864	22170	20990	20120	18940	18070	20555	18505	84	5940	500	14650	10	1	16167058	3101	27.01	1.57	12	1.26	710.00	12193.00	24150	20240619	-20.58	13530	20240201	41.76	24150	-20.58	20240619	13530	41.76	20240201	24150	-20.58	20240619	13530	41.76	20240201	2.30	N	051360	500	83 억	1316804	N	N	0	N	N
134	20241107	120455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-810	5	-4.09	3482024540	180830	34.40	19420	19650	18820	25750	13870	19810	19255.57	8.14	36633	22170	20990	20120	18940	18070	20555	18505	84	5940	500	14650	10	1	16167058	3072	26.76	1.56	12	1.12	710.00	12193.00	24150	20240619	-21.33	13530	20240201	40.43	24150	-21.33	20240619	13530	40.43	20240201	24150	-21.33	20240619	13530	40.43	20240201	2.30	N	051360	500	83 억	1316804	N	N	0	N	N
135	20241107	110455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	-780	5	-3.94	2843460460	147154	27.99	19420	19650	19000	25750	13870	19810	19322.79	8.14	31298	22170	20990	20120	18940	18070	20555	18505	84	5940	500	14650	10	1	16167058	3077	26.80	1.56	12	0.91	710.00	12193.00	24150	20240619	-21.20	13530	20240201	40.65	24150	-21.20	20240619	13530	40.65	20240201	24150	-21.20	20240619	13530	40.65	20240201	2.30	N	051360	500	83 억	1316804	N	N	0	N	N
136	20241107	100455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19320	-490	5	-2.47	1883415410	97126	18.48	19420	19650	19250	25750	13870	19810	19391.16	8.14	45491	22170	20990	20120	18940	18070	20555	18505	84	5940	500	14650	10	1	16167058	3123	27.21	1.58	12	0.60	710.00	12193.00	24150	20240619	-20.00	13530	20240201	42.79	24150	-20.00	20240619	13530	42.79	20240201	24150	-20.00	20240619	13530	42.79	20240201	2.30	N	051360	500	83 억	1316804	N	N	0	N	N
137	20241107	090455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19440	-370	5	-1.87	733945430	37786	7.19	19420	19600	19320	25750	13870	19810	19423.01	8.14	22365	22170	20990	20120	18940	18070	20555	18505	84	5940	500	14650	10	1	16167058	3143	27.38	1.59	12	0.23	710.00	12193.00	24150	20240619	-19.50	13530	20240201	43.68	24150	-19.50	20240619	13530	43.68	20240201	24150	-19.50	20240619	13530	43.68	20240201	2.30	N	051360	500	83 억	1316804	N	N	0	N	N
138	20241106	160457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19810	-1240	5	-5.89	10465110230	524463	808.47	21000	21300	19250	27350	14750	21050	19953.96	8.89	-118054	21616	21332	20916	20632	20216	21475	20775	84	6300	500	15570	10	1	16167058	3203	27.90	1.62	12	3.24	710.00	12193.00	24150	20240619	-17.97	13530	20240201	46.42	24150	-17.97	20240619	13530	46.42	20240201	24150	-17.97	20240619	13530	46.42	20240201	2.26	N	051360	500	83 억	1436650	N	N	0	N	N
139	20241106	150511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19770	-1280	5	-6.08	10060578990	504064	777.03	21000	21300	19250	27350	14750	21050	19958.93	8.89	-113256	21616	21332	20916	20632	20216	21475	20775	84	6300	500	15570	10	1	16167058	3196	27.85	1.62	12	3.12	710.00	12193.00	24150	20240619	-18.14	13530	20240201	46.12	24150	-18.14	20240619	13530	46.12	20240201	24150	-18.14	20240619	13530	46.12	20240201	2.26	N	051360	500	83 억	1436650	N	N	0	N	N
140	20241106	140507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19470	-1580	5	-7.51	7963024870	396700	611.52	21000	21300	19310	27350	14750	21050	20073.17	8.89	-95401	21616	21332	20916	20632	20216	21475	20775	84	6300	500	15570	10	1	16167058	3148	27.42	1.60	12	2.45	710.00	12193.00	24150	20240619	-19.38	13530	20240201	43.90	24150	-19.38	20240619	13530	43.90	20240201	24150	-19.38	20240619	13530	43.90	20240201	2.26	N	051360	500	83 억	1436650	N	N	0	N	N
141	20241106	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19630	-1420	5	-6.75	6783863270	336443	518.63	21000	21300	19310	27350	14750	21050	20163.48	8.89	-64059	21616	21332	20916	20632	20216	21475	20775	84	6300	500	15570	10	1	16167058	3174	27.65	1.61	12	2.08	710.00	12193.00	24150	20240619	-18.72	13530	20240201	45.08	24150	-18.72	20240619	13530	45.08	20240201	24150	-18.72	20240619	13530	45.08	20240201	2.26	N	051360	500	83 억	1436650	N	N	0	N	N
142	20241106	120456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19950	-1100	5	-5.23	5673227600	280156	431.87	21000	21300	19310	27350	14750	21050	20250.24	8.89	-50118	21616	21332	20916	20632	20216	21475	20775	84	6300	500	15570	10	1	16167058	3225	28.10	1.64	12	1.73	710.00	12193.00	24150	20240619	-17.39	13530	20240201	47.45	24150	-17.39	20240619	13530	47.45	20240201	24150	-17.39	20240619	13530	47.45	20240201	2.26	N	051360	500	83 억	1436650	N	N	0	N	N
143	20241106	110500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-1000	5	-4.75	5208260110	256917	396.04	21000	21300	19310	27350	14750	21050	20272.15	8.89	-42686	21616	21332	20916	20632	20216	21475	20775	84	6300	500	15570	50	1	16167058	3241	28.24	1.64	12	1.59	710.00	12193.00	24150	20240619	-16.98	13530	20240201	48.19	24150	-16.98	20240619	13530	48.19	20240201	24150	-16.98	20240619	13530	48.19	20240201	2.26	N	051360	500	83 억	1436650	N	N	0	N	N
144	20241106	100500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	0	3	0.00	789757200	37592	57.95	21000	21300	20600	27350	14750	21050	21008.65	8.89	-8298	21616	21332	20916	20632	20216	21475	20775	84	6300	500	15570	50	1	16167058	3403	29.65	1.73	12	0.23	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	13530	55.58	20240201	2.26	N	051360	500	83 억	1436650	N	N	0	N	N
145	20241106	090458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20850	-200	5	-0.95	15967450	762	1.17	21000	21050	20850	27350	14750	21050	20954.66	8.89	-438	21616	21332	20916	20632	20216	21475	20775	84	6300	500	15570	50	1	16167058	3371	29.37	1.71	12	0.00	710.00	12193.00	24150	20240619	-13.66	13530	20240201	54.10	24150	-13.66	20240619	13530	54.10	20240201	24150	-13.66	20240619	13530	54.10	20240201	2.26	N	051360	500	83 억	1436650	N	N	0	N	N
146	20241105	160445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	300	2	1.45	1353303800	64863	66.02	20750	21200	20500	26950	14550	20750	20864.03	8.92	-9923	21583	21166	20683	20266	19783	20925	20025	84	6200	500	15350	50	1	16167058	3403	29.65	1.73	12	0.40	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	13530	55.58	20240201	2.21	N	051360	500	83 억	1442836	N	N	1	N	N
147	20241105	150455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	150	2	0.72	1176664200	56448	57.45	20750	21200	20500	26950	14550	20750	20845.10	8.92	-7282	21583	21166	20683	20266	19783	20925	20025	84	6200	500	15350	50	1	16167058	3379	29.44	1.71	12	0.35	710.00	12193.00	24150	20240619	-13.46	13530	20240201	54.47	24150	-13.46	20240619	13530	54.47	20240201	24150	-13.46	20240619	13530	54.47	20240201	2.21	N	051360	500	83 억	1442836	N	N	1	N	N
148	20241105	140451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20850	100	2	0.48	947485600	45476	46.28	20750	21200	20500	26950	14550	20750	20834.85	8.92	-8172	21583	21166	20683	20266	19783	20925	20025	84	6200	500	15350	50	1	16167058	3371	29.37	1.71	12	0.28	710.00	12193.00	24150	20240619	-13.66	13530	20240201	54.10	24150	-13.66	20240619	13530	54.10	20240201	24150	-13.66	20240619	13530	54.10	20240201	2.21	N	051360	500	83 억	1442836	N	N	1	N	N
149	20241105	130454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	300	2	1.45	771656300	37070	37.73	20750	21200	20500	26950	14550	20750	20816.19	8.92	-4641	21583	21166	20683	20266	19783	20925	20025	84	6200	500	15350	50	1	16167058	3403	29.65	1.73	12	0.23	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	13530	55.58	20240201	2.21	N	051360	500	83 억	1442836	N	N	1	N	N
150	20241105	120450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20950	200	2	0.96	560960650	27031	27.51	20750	21200	20500	26950	14550	20750	20752.49	8.92	-3079	21583	21166	20683	20266	19783	20925	20025	84	6200	500	15350	50	1	16167058	3387	29.51	1.72	12	0.17	710.00	12193.00	24150	20240619	-13.25	13530	20240201	54.84	24150	-13.25	20240619	13530	54.84	20240201	24150	-13.25	20240619	13530	54.84	20240201	2.21	N	051360	500	83 억	1442836	N	N	1	N	N
151	20241105	110442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	50	2	0.24	362953150	17530	17.84	20750	21200	20500	26950	14550	20750	20704.69	8.92	-1363	21583	21166	20683	20266	19783	20925	20025	84	6200	500	15350	50	1	16167058	3363	29.30	1.71	12	0.11	710.00	12193.00	24150	20240619	-13.87	13530	20240201	53.73	24150	-13.87	20240619	13530	53.73	20240201	24150	-13.87	20240619	13530	53.73	20240201	2.21	N	051360	500	83 억	1442836	N	N	1	N	N
152	20241105	100449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-100	5	-0.48	232516300	11220	11.42	20750	21200	20500	26950	14550	20750	20723.38	8.92	-1844	21583	21166	20683	20266	19783	20925	20025	84	6200	500	15350	50	1	16167058	3338	29.08	1.69	12	0.07	710.00	12193.00	24150	20240619	-14.49	13530	20240201	52.62	24150	-14.49	20240619	13530	52.62	20240201	24150	-14.49	20240619	13530	52.62	20240201	2.21	N	051360	500	83 억	1442836	N	N	1	N	N
153	20241105	090448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-100	5	-0.48	43350300	2076	2.11	20750	21200	20650	26950	14550	20750	20881.65	8.92	-1094	21583	21166	20683	20266	19783	20925	20025	84	6200	500	15350	50	1	16167058	3338	29.08	1.69	12	0.01	710.00	12193.00	24150	20240619	-14.49	13530	20240201	52.62	24150	-14.49	20240619	13530	52.62	20240201	24150	-14.49	20240619	13530	52.62	20240201	2.21	N	051360	500	83 억	1442836	N	N	1	N	N
154	20241104	160445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20750	150	2	0.73	2038334150	98186	76.25	20900	21100	20200	26750	14450	20600	20759.93	9.03	-19439	21833	21216	20733	20116	19633	20975	19875	84	6150	500	15240	50	1	16167058	3355	29.23	1.70	12	0.61	710.00	12193.00	24150	20240619	-14.08	13530	20240201	53.36	24150	-14.08	20240619	13530	53.36	20240201	24150	-14.08	20240619	13530	53.36	20240201	2.20	N	051360	500	83 억	1460688	N	N	1	N	N
155	20241104	150455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20750	150	2	0.73	1865131950	89846	69.77	20900	21100	20200	26750	14450	20600	20759.21	9.03	-14783	21833	21216	20733	20116	19633	20975	19875	84	6150	500	15240	50	1	16167058	3355	29.23	1.70	12	0.56	710.00	12193.00	24150	20240619	-14.08	13530	20240201	53.36	24150	-14.08	20240619	13530	53.36	20240201	24150	-14.08	20240619	13530	53.36	20240201	2.20	N	051360	500	83 억	1460688	N	N	144	N	N
156	20241104	140446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20950	350	2	1.70	1385353050	66660	51.77	20900	21100	20200	26750	14450	20600	20782.38	9.03	-19417	21833	21216	20733	20116	19633	20975	19875	84	6150	500	15240	50	1	16167058	3387	29.51	1.72	12	0.41	710.00	12193.00	24150	20240619	-13.25	13530	20240201	54.84	24150	-13.25	20240619	13530	54.84	20240201	24150	-13.25	20240619	13530	54.84	20240201	2.20	N	051360	500	83 억	1460688	N	N	144	N	N
157	20241104	130424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	450	2	2.18	1230525050	59286	46.04	20900	21100	20200	26750	14450	20600	20755.75	9.03	-17818	21833	21216	20733	20116	19633	20975	19875	84	6150	500	15240	50	1	16167058	3403	29.65	1.73	12	0.37	710.00	12193.00	24150	20240619	-12.84	13530	20240201	55.58	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	13530	55.58	20240201	2.20	N	051360	500	83 억	1460688	N	N	144	N	N
158	20241104	120439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	200	2	0.97	832662600	40248	31.26	20900	20950	20200	26750	14450	20600	20688.30	9.03	-15380	21833	21216	20733	20116	19633	20975	19875	84	6150	500	15240	50	1	16167058	3363	29.30	1.71	12	0.25	710.00	12193.00	24150	20240619	-13.87	13530	20240201	53.73	24150	-13.87	20240619	13530	53.73	20240201	24150	-13.87	20240619	13530	53.73	20240201	2.20	N	051360	500	83 억	1460688	N	N	144	N	N
159	20241104	110437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	200	2	0.97	663528850	32107	24.93	20900	20950	20200	26750	14450	20600	20666.18	9.03	-14151	21833	21216	20733	20116	19633	20975	19875	84	6150	500	15240	50	1	16167058	3363	29.30	1.71	12	0.20	710.00	12193.00	24150	20240619	-13.87	13530	20240201	53.73	24150	-13.87	20240619	13530	53.73	20240201	24150	-13.87	20240619	13530	53.73	20240201	2.20	N	051360	500	83 억	1460688	N	N	144	N	N
160	20241104	100433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	50	2	0.24	328959100	16038	12.45	20900	20900	20200	26750	14450	20600	20511.22	9.03	-7830	21833	21216	20733	20116	19633	20975	19875	84	6150	500	15240	50	1	16167058	3338	29.08	1.69	12	0.10	710.00	12193.00	24150	20240619	-14.49	13530	20240201	52.62	24150	-14.49	20240619	13530	52.62	20240201	24150	-14.49	20240619	13530	52.62	20240201	2.20	N	051360	500	83 억	1460688	N	N	144	N	N
161	20241104	090438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-50	5	-0.24	30176950	1464	1.14	20900	20900	20450	26750	14450	20600	20612.69	9.03	-477	21833	21216	20733	20116	19633	20975	19875	84	6150	500	15240	50	1	16167058	3322	28.94	1.69	12	0.01	710.00	12193.00	24150	20240619	-14.91	13530	20240201	51.88	24150	-14.91	20240619	13530	51.88	20240201	24150	-14.91	20240619	13530	51.88	20240201	2.20	N	051360	500	83 억	1460688	N	N	144	N	N
162	20241101	160423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-250	5	-1.20	2654167150	128408	93.70	20750	21350	20250	27100	14600	20850	20669.80	8.98	7958	21650	21250	21050	20650	20450	21150	20550	84	6250	500	15420	50	1	16167058	3330	29.01	1.69	12	0.79	710.00	12193.00	24150	20240619	-14.70	13530	20240201	52.25	24150	-14.70	20240619	13530	52.25	20240201	24150	-14.70	20240619	13530	52.25	20240201	2.10	N	051360	500	83 억	1451998	N	N	144	N	N
163	20241101	150435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-550	5	-2.64	2370667950	114510	83.55	20750	21350	20250	27100	14600	20850	20702.72	8.98	2143	21650	21250	21050	20650	20450	21150	20550	84	6250	500	15420	50	1	16167058	3282	28.59	1.66	12	0.71	710.00	12193.00	24150	20240619	-15.94	13530	20240201	50.04	24150	-15.94	20240619	13530	50.04	20240201	24150	-15.94	20240619	13530	50.04	20240201	2.10	N	051360	500	83 억	1451998	N	N	0	N	N
164	20241101	140426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-400	5	-1.92	1810435700	87145	63.59	20750	21350	20300	27100	14600	20850	20774.98	8.98	-3440	21650	21250	21050	20650	20450	21150	20550	84	6250	500	15420	50	1	16167058	3306	28.80	1.68	12	0.54	710.00	12193.00	24150	20240619	-15.32	13530	20240201	51.15	24150	-15.32	20240619	13530	51.15	20240201	24150	-15.32	20240619	13530	51.15	20240201	2.10	N	051360	500	83 억	1451998	N	N	0	N	N
165	20241101	130509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-300	5	-1.44	1496862100	71764	52.36	20750	21350	20450	27100	14600	20850	20858.12	8.98	-7800	21650	21250	21050	20650	20450	21150	20550	84	6250	500	15420	50	1	16167058	3322	28.94	1.69	12	0.44	710.00	12193.00	24150	20240619	-14.91	13530	20240201	51.88	24150	-14.91	20240619	13530	51.88	20240201	24150	-14.91	20240619	13530	51.88	20240201	2.10	N	051360	500	83 억	1451998	N	N	0	N	N
166	20241101	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-250	5	-1.20	1358067600	65016	47.44	20750	21350	20500	27100	14600	20850	20888.21	8.98	-7400	21650	21250	21050	20650	20450	21150	20550	84	6250	500	15420	50	1	16167058	3330	29.01	1.69	12	0.40	710.00	12193.00	24150	20240619	-14.70	13530	20240201	52.25	24150	-14.70	20240619	13530	52.25	20240201	24150	-14.70	20240619	13530	52.25	20240201	2.10	N	051360	500	83 억	1451998	N	N	0	N	N
167	20241101	110508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	-50	5	-0.24	1152275350	55141	40.23	20750	21350	20500	27100	14600	20850	20896.89	8.98	-4626	21650	21250	21050	20650	20450	21150	20550	84	6250	500	15420	50	1	16167058	3363	29.30	1.71	12	0.34	710.00	12193.00	24150	20240619	-13.87	13530	20240201	53.73	24150	-13.87	20240619	13530	53.73	20240201	24150	-13.87	20240619	13530	53.73	20240201	2.10	N	051360	500	83 억	1451998	N	N	0	N	N
168	20241101	100509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	-150	5	-0.72	952300750	45513	33.21	20750	21350	20500	27100	14600	20850	20923.71	8.98	-2668	21650	21250	21050	20650	20450	21150	20550	84	6250	500	15420	50	1	16167058	3347	29.15	1.70	12	0.28	710.00	12193.00	24150	20240619	-14.29	13530	20240201	52.99	24150	-14.29	20240619	13530	52.99	20240201	24150	-14.29	20240619	13530	52.99	20240201	2.10	N	051360	500	83 억	1451998	N	N	0	N	N
169	20241101	090508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20850	0	3	0.00	21987700	1056	0.77	20750	21100	20750	27100	14600	20850	20821.69	8.98	-275	21650	21250	21050	20650	20450	21150	20550	84	6250	500	15420	50	1	16167058	3371	29.37	1.71	12	0.01	710.00	12193.00	24150	20240619	-13.66	13530	20240201	54.10	24150	-13.66	20240619	13530	54.10	20240201	24150	-13.66	20240619	13530	54.10	20240201	2.10	N	051360	500	83 억	1451998	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History