KissMeData/054210/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4995	-75	5	-1.48	540259225	108137	235.31	5020	5070	4930	6590	3550	5070	4996.07	4.16	-3323	5136	5102	5066	5032	4996	5120	5050	126	1520	500	3540	5	1	25291210	1263	8.70	0.53	12	0.43	574.00	9453.00	11300	20240122	-55.80	4730	20241113	5.60	11300	-55.80	20240122	4730	5.60	20241113	11300	-55.80	20240122	4730	5.60	20241113	3.93	N	054210	500	126 억	1052155	N	N	0	N	N
3	20241129	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-70	5	-1.38	452117750	90500	196.93	5020	5070	4930	6590	3550	5070	4995.78	4.16	-4552	5136	5102	5066	5032	4996	5120	5050	126	1520	500	3540	10	1	25291210	1265	8.71	0.53	12	0.36	574.00	9453.00	11300	20240122	-55.75	4730	20241113	5.71	11300	-55.75	20240122	4730	5.71	20241113	11300	-55.75	20240122	4730	5.71	20241113	3.93	N	054210	500	126 억	1052155	N	N	0	N	N
4	20241129	140616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-60	5	-1.18	299600420	60001	130.56	5020	5070	4930	6590	3550	5070	4993.26	4.16	-3029	5136	5102	5066	5032	4996	5120	5050	126	1520	500	3540	10	1	25291210	1267	8.73	0.53	12	0.24	574.00	9453.00	11300	20240122	-55.66	4730	20241113	5.92	11300	-55.66	20240122	4730	5.92	20241113	11300	-55.66	20240122	4730	5.92	20241113	3.93	N	054210	500	126 억	1052155	N	N	0	N	N
5	20241129	130615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-60	5	-1.18	230283230	46193	100.52	5020	5070	4930	6590	3550	5070	4985.24	4.16	-13964	5136	5102	5066	5032	4996	5120	5050	126	1520	500	3540	10	1	25291210	1267	8.73	0.53	12	0.18	574.00	9453.00	11300	20240122	-55.66	4730	20241113	5.92	11300	-55.66	20240122	4730	5.92	20241113	11300	-55.66	20240122	4730	5.92	20241113	3.93	N	054210	500	126 억	1052155	N	N	0	N	N
6	20241129	120617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-50	5	-0.99	215413940	43223	94.06	5020	5070	4930	6590	3550	5070	4983.78	4.16	-14553	5136	5102	5066	5032	4996	5120	5050	126	1520	500	3540	10	1	25291210	1270	8.75	0.53	12	0.17	574.00	9453.00	11300	20240122	-55.58	4730	20241113	6.13	11300	-55.58	20240122	4730	6.13	20241113	11300	-55.58	20240122	4730	6.13	20241113	3.93	N	054210	500	126 억	1052155	N	N	0	N	N
7	20241129	110617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-50	5	-0.99	195628530	39268	85.45	5020	5070	4930	6590	3550	5070	4981.88	4.16	-13136	5136	5102	5066	5032	4996	5120	5050	126	1520	500	3540	10	1	25291210	1270	8.75	0.53	12	0.16	574.00	9453.00	11300	20240122	-55.58	4730	20241113	6.13	11300	-55.58	20240122	4730	6.13	20241113	11300	-55.58	20240122	4730	6.13	20241113	3.93	N	054210	500	126 억	1052155	N	N	0	N	N
8	20241129	100616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-70	5	-1.38	121379865	24343	52.97	5020	5070	4950	6590	3550	5070	4986.23	4.16	-16521	5136	5102	5066	5032	4996	5120	5050	126	1520	500	3540	10	1	25291210	1265	8.71	0.53	12	0.10	574.00	9453.00	11300	20240122	-55.75	4730	20241113	5.71	11300	-55.75	20240122	4730	5.71	20241113	11300	-55.75	20240122	4730	5.71	20241113	3.93	N	054210	500	126 억	1052155	N	N	0	N	N
9	20241129	090616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-20	5	-0.39	4639920	924	2.01	5020	5070	5010	6590	3550	5070	5021.56	4.16	-233	5136	5102	5066	5032	4996	5120	5050	126	1520	500	3540	10	1	25291210	1277	8.80	0.53	12	0.00	574.00	9453.00	11300	20240122	-55.31	4730	20241113	6.77	11300	-55.31	20240122	4730	6.77	20241113	11300	-55.31	20240122	4730	6.77	20241113	3.93	N	054210	500	126 억	1052155	N	N	0	N	N
10	20241128	160610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-20	5	-0.39	232106990	45921	96.59	5040	5100	5030	6610	3570	5090	5054.48	4.17	-3297	5203	5146	5083	5026	4963	5115	4995	126	1520	500	3560	10	1	25291210	1282	8.83	0.54	12	0.18	574.00	9453.00	11300	20240122	-55.13	4730	20241113	7.19	11300	-55.13	20240122	4730	7.19	20241113	11300	-55.13	20240122	4730	7.19	20241113	4.00	N	054210	500	126 억	1055453	N	N	0	N	N
11	20241128	150619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-50	5	-0.98	200840360	39723	83.56	5040	5100	5030	6610	3570	5090	5056.02	4.17	-2097	5203	5146	5083	5026	4963	5115	4995	126	1520	500	3560	10	1	25291210	1275	8.78	0.53	12	0.16	574.00	9453.00	11300	20240122	-55.40	4730	20241113	6.55	11300	-55.40	20240122	4730	6.55	20241113	11300	-55.40	20240122	4730	6.55	20241113	4.00	N	054210	500	126 억	1055453	N	N	0	N	N
12	20241128	140618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-20	5	-0.39	186664180	36915	77.65	5040	5100	5030	6610	3570	5090	5056.59	4.17	-1578	5203	5146	5083	5026	4963	5115	4995	126	1520	500	3560	10	1	25291210	1282	8.83	0.54	12	0.15	574.00	9453.00	11300	20240122	-55.13	4730	20241113	7.19	11300	-55.13	20240122	4730	7.19	20241113	11300	-55.13	20240122	4730	7.19	20241113	4.00	N	054210	500	126 억	1055453	N	N	0	N	N
13	20241128	130616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-30	5	-0.59	179211590	35437	74.54	5040	5100	5040	6610	3570	5090	5057.19	4.17	-1590	5203	5146	5083	5026	4963	5115	4995	126	1520	500	3560	10	1	25291210	1280	8.82	0.54	12	0.14	574.00	9453.00	11300	20240122	-55.22	4730	20241113	6.98	11300	-55.22	20240122	4730	6.98	20241113	11300	-55.22	20240122	4730	6.98	20241113	4.00	N	054210	500	126 억	1055453	N	N	0	N	N
14	20241128	120619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-30	5	-0.59	113213320	22389	47.10	5040	5100	5040	6610	3570	5090	5056.65	4.17	-660	5203	5146	5083	5026	4963	5115	4995	126	1520	500	3560	10	1	25291210	1280	8.82	0.54	12	0.09	574.00	9453.00	11300	20240122	-55.22	4730	20241113	6.98	11300	-55.22	20240122	4730	6.98	20241113	11300	-55.22	20240122	4730	6.98	20241113	4.00	N	054210	500	126 억	1055453	N	N	0	N	N
15	20241128	110622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-30	5	-0.59	50581590	9988	21.01	5040	5100	5040	6610	3570	5090	5064.24	4.17	1269	5203	5146	5083	5026	4963	5115	4995	126	1520	500	3560	10	1	25291210	1280	8.82	0.54	12	0.04	574.00	9453.00	11300	20240122	-55.22	4730	20241113	6.98	11300	-55.22	20240122	4730	6.98	20241113	11300	-55.22	20240122	4730	6.98	20241113	4.00	N	054210	500	126 억	1055453	N	N	0	N	N
16	20241128	100619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	0	3	0.00	28934620	5723	12.04	5040	5090	5040	6610	3570	5090	5055.85	4.17	1606	5203	5146	5083	5026	4963	5115	4995	126	1520	500	3560	10	1	25291210	1287	8.87	0.54	12	0.02	574.00	9453.00	11300	20240122	-54.96	4730	20241113	7.61	11300	-54.96	20240122	4730	7.61	20241113	11300	-54.96	20240122	4730	7.61	20241113	4.00	N	054210	500	126 억	1055453	N	N	0	N	N
17	20241128	090618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-20	5	-0.39	9747810	1934	4.07	5040	5090	5040	6610	3570	5090	5040.23	4.17	329	5203	5146	5083	5026	4963	5115	4995	126	1520	500	3560	10	1	25291210	1282	8.83	0.54	12	0.01	574.00	9453.00	11300	20240122	-55.13	4730	20241113	7.19	11300	-55.13	20240122	4730	7.19	20241113	11300	-55.13	20240122	4730	7.19	20241113	4.00	N	054210	500	126 억	1055453	N	N	0	N	N
18	20241127	160603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-50	5	-0.97	241066060	47530	87.48	5120	5140	5020	6680	3600	5140	5071.87	4.23	-14902	5260	5200	5130	5070	5000	5230	5100	126	1540	500	3590	10	1	25291210	1287	8.87	0.54	12	0.19	574.00	9453.00	11300	20240122	-54.96	4730	20241113	7.61	11300	-54.96	20240122	4730	7.61	20241113	11300	-54.96	20240122	4730	7.61	20241113	3.97	N	054210	500	126 억	1070196	N	N	0	N	N
19	20241127	150615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-90	5	-1.75	199038710	39240	72.22	5120	5140	5020	6680	3600	5140	5072.34	4.23	-11832	5260	5200	5130	5070	5000	5230	5100	126	1540	500	3590	10	1	25291210	1277	8.80	0.53	12	0.16	574.00	9453.00	11300	20240122	-55.31	4730	20241113	6.77	11300	-55.31	20240122	4730	6.77	20241113	11300	-55.31	20240122	4730	6.77	20241113	3.97	N	054210	500	126 억	1070196	N	N	0	N	N
20	20241127	140614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-80	5	-1.56	188238840	37104	68.29	5120	5140	5020	6680	3600	5140	5073.28	4.23	-10998	5260	5200	5130	5070	5000	5230	5100	126	1540	500	3590	10	1	25291210	1280	8.82	0.54	12	0.15	574.00	9453.00	11300	20240122	-55.22	4730	20241113	6.98	11300	-55.22	20240122	4730	6.98	20241113	11300	-55.22	20240122	4730	6.98	20241113	3.97	N	054210	500	126 억	1070196	N	N	0	N	N
21	20241127	130609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-50	5	-0.97	119128820	23495	43.24	5120	5140	5020	6680	3600	5140	5070.39	4.23	-8077	5260	5200	5130	5070	5000	5230	5100	126	1540	500	3590	10	1	25291210	1287	8.87	0.54	12	0.09	574.00	9453.00	11300	20240122	-54.96	4730	20241113	7.61	11300	-54.96	20240122	4730	7.61	20241113	11300	-54.96	20240122	4730	7.61	20241113	3.97	N	054210	500	126 억	1070196	N	N	0	N	N
22	20241127	120615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-50	5	-0.97	99214530	19564	36.01	5120	5140	5020	6680	3600	5140	5071.28	4.23	-6247	5260	5200	5130	5070	5000	5230	5100	126	1540	500	3590	10	1	25291210	1287	8.87	0.54	12	0.08	574.00	9453.00	11300	20240122	-54.96	4730	20241113	7.61	11300	-54.96	20240122	4730	7.61	20241113	11300	-54.96	20240122	4730	7.61	20241113	3.97	N	054210	500	126 억	1070196	N	N	0	N	N
23	20241127	110614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-40	5	-0.78	97529800	19233	35.40	5120	5140	5020	6680	3600	5140	5070.96	4.23	-6167	5260	5200	5130	5070	5000	5230	5100	126	1540	500	3590	10	1	25291210	1290	8.89	0.54	12	0.08	574.00	9453.00	11300	20240122	-54.87	4730	20241113	7.82	11300	-54.87	20240122	4730	7.82	20241113	11300	-54.87	20240122	4730	7.82	20241113	3.97	N	054210	500	126 억	1070196	N	N	0	N	N
24	20241127	100613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-70	5	-1.36	82747400	16321	30.04	5120	5140	5020	6680	3600	5140	5070.00	4.23	-3629	5260	5200	5130	5070	5000	5230	5100	126	1540	500	3590	10	1	25291210	1282	8.83	0.54	12	0.06	574.00	9453.00	11300	20240122	-55.13	4730	20241113	7.19	11300	-55.13	20240122	4730	7.19	20241113	11300	-55.13	20240122	4730	7.19	20241113	3.97	N	054210	500	126 억	1070196	N	N	0	N	N
25	20241127	090610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-40	5	-0.78	6777770	1327	2.44	5120	5120	5100	6680	3600	5140	5107.59	4.23	-16	5260	5200	5130	5070	5000	5230	5100	126	1540	500	3590	10	1	25291210	1290	8.89	0.54	12	0.01	574.00	9453.00	11300	20240122	-54.87	4730	20241113	7.82	11300	-54.87	20240122	4730	7.82	20241113	11300	-54.87	20240122	4730	7.82	20241113	3.97	N	054210	500	126 억	1070196	N	N	0	N	N
26	20241126	160606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	20	2	0.39	277918110	54102	111.53	5060	5190	5060	6650	3590	5120	5136.93	4.16	18707	5206	5162	5086	5042	4966	5185	5065	126	1530	500	3580	10	1	25291210	1300	8.95	0.54	12	0.21	574.00	9453.00	11300	20240122	-54.51	4730	20241113	8.67	11300	-54.51	20240122	4730	8.67	20241113	11300	-54.51	20240122	4730	8.67	20241113	4.03	N	054210	500	126 억	1051489	N	N	0	N	N
27	20241126	150610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	40	2	0.78	258224170	50273	103.64	5060	5190	5060	6650	3590	5120	5136.44	4.16	17136	5206	5162	5086	5042	4966	5185	5065	126	1530	500	3580	10	1	25291210	1305	8.99	0.55	12	0.20	574.00	9453.00	11300	20240122	-54.34	4730	20241113	9.09	11300	-54.34	20240122	4730	9.09	20241113	11300	-54.34	20240122	4730	9.09	20241113	4.03	N	054210	500	126 억	1051489	N	N	0	N	N
28	20241126	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	50	2	0.98	231840190	45135	93.04	5060	5190	5060	6650	3590	5120	5136.59	4.16	16790	5206	5162	5086	5042	4966	5185	5065	126	1530	500	3580	10	1	25291210	1308	9.01	0.55	12	0.18	574.00	9453.00	11300	20240122	-54.25	4730	20241113	9.30	11300	-54.25	20240122	4730	9.30	20241113	11300	-54.25	20240122	4730	9.30	20241113	4.03	N	054210	500	126 억	1051489	N	N	0	N	N
29	20241126	130607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	40	2	0.78	195302290	38029	78.40	5060	5190	5060	6650	3590	5120	5135.61	4.16	17671	5206	5162	5086	5042	4966	5185	5065	126	1530	500	3580	10	1	25291210	1305	8.99	0.55	12	0.15	574.00	9453.00	11300	20240122	-54.34	4730	20241113	9.09	11300	-54.34	20240122	4730	9.09	20241113	11300	-54.34	20240122	4730	9.09	20241113	4.03	N	054210	500	126 억	1051489	N	N	0	N	N
30	20241126	120613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	50	2	0.98	169753120	33088	68.21	5060	5180	5060	6650	3590	5120	5130.35	4.16	15697	5206	5162	5086	5042	4966	5185	5065	126	1530	500	3580	10	1	25291210	1308	9.01	0.55	12	0.13	574.00	9453.00	11300	20240122	-54.25	4730	20241113	9.30	11300	-54.25	20240122	4730	9.30	20241113	11300	-54.25	20240122	4730	9.30	20241113	4.03	N	054210	500	126 억	1051489	N	N	0	N	N
31	20241126	110615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	40	2	0.78	152269480	29699	61.22	5060	5180	5060	6650	3590	5120	5127.09	4.16	15036	5206	5162	5086	5042	4966	5185	5065	126	1530	500	3580	10	1	25291210	1305	8.99	0.55	12	0.12	574.00	9453.00	11300	20240122	-54.34	4730	20241113	9.09	11300	-54.34	20240122	4730	9.09	20241113	11300	-54.34	20240122	4730	9.09	20241113	4.03	N	054210	500	126 억	1051489	N	N	0	N	N
32	20241126	100616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-30	5	-0.59	68661230	13430	27.69	5060	5150	5060	6650	3590	5120	5112.53	4.16	2403	5206	5162	5086	5042	4966	5185	5065	126	1530	500	3580	10	1	25291210	1287	8.87	0.54	12	0.05	574.00	9453.00	11300	20240122	-54.96	4730	20241113	7.61	11300	-54.96	20240122	4730	7.61	20241113	11300	-54.96	20240122	4730	7.61	20241113	4.03	N	054210	500	126 억	1051489	N	N	0	N	N
33	20241126	090611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-20	5	-0.39	11028040	2179	4.49	5060	5100	5060	6650	3590	5120	5061.06	4.16	628	5206	5162	5086	5042	4966	5185	5065	126	1530	500	3580	10	1	25291210	1290	8.89	0.54	12	0.01	574.00	9453.00	11300	20240122	-54.87	4730	20241113	7.82	11300	-54.87	20240122	4730	7.82	20241113	11300	-54.87	20240122	4730	7.82	20241113	4.03	N	054210	500	126 억	1051489	N	N	0	N	N
34	20241125	160557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	70	2	1.39	244220300	48053	77.43	5010	5130	5010	6560	3540	5050	5082.31	4.13	8102	5236	5142	5046	4952	4856	5190	5000	126	1510	500	3530	10	1	25291210	1295	8.92	0.54	12	0.19	574.00	9453.00	11300	20240122	-54.69	4730	20241113	8.25	11300	-54.69	20240122	4730	8.25	20241113	11300	-54.69	20240122	4730	8.25	20241113	4.03	N	054210	500	126 억	1043291	N	N	4	N	N
35	20241125	150607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	70	2	1.39	227197190	44727	72.07	5010	5130	5010	6560	3540	5050	5079.64	4.13	8257	5236	5142	5046	4952	4856	5190	5000	126	1510	500	3530	10	1	25291210	1295	8.92	0.54	12	0.18	574.00	9453.00	11300	20240122	-54.69	4730	20241113	8.25	11300	-54.69	20240122	4730	8.25	20241113	11300	-54.69	20240122	4730	8.25	20241113	4.03	N	054210	500	126 억	1043291	N	N	4	N	N
36	20241125	140607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	20	2	0.40	195964570	38601	62.20	5010	5130	5010	6560	3540	5050	5076.67	4.13	6112	5236	5142	5046	4952	4856	5190	5000	126	1510	500	3530	10	1	25291210	1282	8.83	0.54	12	0.15	574.00	9453.00	11300	20240122	-55.13	4730	20241113	7.19	11300	-55.13	20240122	4730	7.19	20241113	11300	-55.13	20240122	4730	7.19	20241113	4.03	N	054210	500	126 억	1043291	N	N	4	N	N
37	20241125	130600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	70	2	1.39	173663470	34221	55.14	5010	5130	5010	6560	3540	5050	5074.76	4.13	5192	5236	5142	5046	4952	4856	5190	5000	126	1510	500	3530	10	1	25291210	1295	8.92	0.54	12	0.14	574.00	9453.00	11300	20240122	-54.69	4730	20241113	8.25	11300	-54.69	20240122	4730	8.25	20241113	11300	-54.69	20240122	4730	8.25	20241113	4.03	N	054210	500	126 억	1043291	N	N	4	N	N
38	20241125	120609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	70	2	1.39	136786380	26975	43.46	5010	5130	5010	6560	3540	5050	5070.86	4.13	4294	5236	5142	5046	4952	4856	5190	5000	126	1510	500	3530	10	1	25291210	1295	8.92	0.54	12	0.11	574.00	9453.00	11300	20240122	-54.69	4730	20241113	8.25	11300	-54.69	20240122	4730	8.25	20241113	11300	-54.69	20240122	4730	8.25	20241113	4.03	N	054210	500	126 억	1043291	N	N	4	N	N
39	20241125	110604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	50	2	0.99	124201120	24515	39.50	5010	5130	5010	6560	3540	5050	5066.33	4.13	4674	5236	5142	5046	4952	4856	5190	5000	126	1510	500	3530	10	1	25291210	1290	8.89	0.54	12	0.10	574.00	9453.00	11300	20240122	-54.87	4730	20241113	7.82	11300	-54.87	20240122	4730	7.82	20241113	11300	-54.87	20240122	4730	7.82	20241113	4.03	N	054210	500	126 억	1043291	N	N	4	N	N
40	20241125	100558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	30	2	0.59	97731310	19325	31.14	5010	5080	5010	6560	3540	5050	5057.25	4.13	3482	5236	5142	5046	4952	4856	5190	5000	126	1510	500	3530	10	1	25291210	1285	8.85	0.54	12	0.08	574.00	9453.00	11300	20240122	-55.04	4730	20241113	7.40	11300	-55.04	20240122	4730	7.40	20241113	11300	-55.04	20240122	4730	7.40	20241113	4.03	N	054210	500	126 억	1043291	N	N	4	N	N
41	20241125	090558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	0	3	0.00	3785310	753	1.21	5010	5060	5010	6560	3540	5050	5026.97	4.13	380	5236	5142	5046	4952	4856	5190	5000	126	1510	500	3530	10	1	25291210	1277	8.80	0.53	12	0.00	574.00	9453.00	11300	20240122	-55.31	4730	20241113	6.77	11300	-55.31	20240122	4730	6.77	20241113	11300	-55.31	20240122	4730	6.77	20241113	4.03	N	054210	500	126 억	1043291	N	N	4	N	N
42	20241122	160530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	20	2	0.40	308324040	61181	143.66	5020	5140	4950	6530	3530	5030	5039.54	4.13	138	5150	5090	5040	4980	4930	5065	4955	126	1500	500	3520	10	1	25291210	1277	8.80	0.53	12	0.24	574.00	9453.00	11300	20240122	-55.31	4730	20241113	6.77	11300	-55.31	20240122	4730	6.77	20241113	11300	-55.31	20240122	4730	6.77	20241113	4.05	N	054210	500	126 억	1043395	N	N	4	N	N
43	20241122	150534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4975	-55	5	-1.09	247107105	49000	115.06	5020	5140	4950	6530	3530	5030	5043.00	4.13	3856	5150	5090	5040	4980	4930	5065	4955	126	1500	500	3520	5	1	25291210	1258	8.67	0.53	12	0.19	574.00	9453.00	11300	20240122	-55.97	4730	20241113	5.18	11300	-55.97	20240122	4730	5.18	20241113	11300	-55.97	20240122	4730	5.18	20241113	4.05	N	054210	500	126 억	1043395	N	N	2	N	N
44	20241122	140536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-70	5	-1.39	212984315	42123	98.91	5020	5140	4955	6530	3530	5030	5056.25	4.13	4130	5150	5090	5040	4980	4930	5065	4955	126	1500	500	3520	5	1	25291210	1254	8.64	0.52	12	0.17	574.00	9453.00	11300	20240122	-56.11	4730	20241113	4.86	11300	-56.11	20240122	4730	4.86	20241113	11300	-56.11	20240122	4730	4.86	20241113	4.05	N	054210	500	126 억	1043395	N	N	2	N	N
45	20241122	130535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-20	5	-0.40	162472975	31973	75.08	5020	5140	4955	6530	3530	5030	5081.57	4.13	2334	5150	5090	5040	4980	4930	5065	4955	126	1500	500	3520	10	1	25291210	1267	8.73	0.53	12	0.13	574.00	9453.00	11300	20240122	-55.66	4730	20241113	5.92	11300	-55.66	20240122	4730	5.92	20241113	11300	-55.66	20240122	4730	5.92	20241113	4.05	N	054210	500	126 억	1043395	N	N	2	N	N
46	20241122	120536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	20	2	0.40	146027245	28701	67.39	5020	5140	4955	6530	3530	5030	5087.88	4.13	1868	5150	5090	5040	4980	4930	5065	4955	126	1500	500	3520	10	1	25291210	1277	8.80	0.53	12	0.11	574.00	9453.00	11300	20240122	-55.31	4730	20241113	6.77	11300	-55.31	20240122	4730	6.77	20241113	11300	-55.31	20240122	4730	6.77	20241113	4.05	N	054210	500	126 억	1043395	N	N	2	N	N
47	20241122	110533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	30	2	0.60	133017925	26122	61.34	5020	5140	4955	6530	3530	5030	5092.18	4.13	2105	5150	5090	5040	4980	4930	5065	4955	126	1500	500	3520	10	1	25291210	1280	8.82	0.54	12	0.10	574.00	9453.00	11300	20240122	-55.22	4730	20241113	6.98	11300	-55.22	20240122	4730	6.98	20241113	11300	-55.22	20240122	4730	6.98	20241113	4.05	N	054210	500	126 억	1043395	N	N	2	N	N
48	20241122	100542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	90	2	1.79	96479175	18948	44.49	5020	5140	4955	6530	3530	5030	5091.79	4.13	3127	5150	5090	5040	4980	4930	5065	4955	126	1500	500	3520	10	1	25291210	1295	8.92	0.54	12	0.07	574.00	9453.00	11300	20240122	-54.69	4730	20241113	8.25	11300	-54.69	20240122	4730	8.25	20241113	11300	-54.69	20240122	4730	8.25	20241113	4.05	N	054210	500	126 억	1043395	N	N	2	N	N
49	20241122	090538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-10	5	-0.20	4602085	922	2.16	5020	5020	4955	6530	3530	5030	4991.42	4.13	154	5150	5090	5040	4980	4930	5065	4955	126	1500	500	3520	10	1	25291210	1270	8.75	0.53	12	0.00	574.00	9453.00	11300	20240122	-55.58	4730	20241113	6.13	11300	-55.58	20240122	4730	6.13	20241113	11300	-55.58	20240122	4730	6.13	20241113	4.05	N	054210	500	126 억	1043395	N	N	2	N	N
50	20241121	160533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-40	5	-0.79	211394285	41916	86.67	5070	5100	4990	6590	3550	5070	5043.28	4.13	-1329	5193	5131	5028	4966	4863	5162	4997	126	1520	500	3540	10	1	25291210	1272	8.76	0.53	12	0.17	574.00	9453.00	11300	20240122	-55.49	4730	20241113	6.34	11300	-55.49	20240122	4730	6.34	20241113	11300	-55.49	20240122	4730	6.34	20241113	4.05	N	054210	500	126 억	1044725	N	N	2	N	N
51	20241121	150543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-40	5	-0.79	183512015	36375	75.22	5070	5100	4990	6590	3550	5070	5045.00	4.13	-479	5193	5131	5028	4966	4863	5162	4997	126	1520	500	3540	10	1	25291210	1272	8.76	0.53	12	0.14	574.00	9453.00	11300	20240122	-55.49	4730	20241113	6.34	11300	-55.49	20240122	4730	6.34	20241113	11300	-55.49	20240122	4730	6.34	20241113	4.05	N	054210	500	126 억	1044725	N	N	1	N	N
52	20241121	140543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-40	5	-0.79	148250270	29338	60.66	5070	5100	5010	6590	3550	5070	5053.18	4.13	416	5193	5131	5028	4966	4863	5162	4997	126	1520	500	3540	10	1	25291210	1272	8.76	0.53	12	0.12	574.00	9453.00	11300	20240122	-55.49	4730	20241113	6.34	11300	-55.49	20240122	4730	6.34	20241113	11300	-55.49	20240122	4730	6.34	20241113	4.05	N	054210	500	126 억	1044725	N	N	1	N	N
53	20241121	130538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-60	5	-1.18	119531940	23637	48.88	5070	5100	5010	6590	3550	5070	5056.98	4.13	-1030	5193	5131	5028	4966	4863	5162	4997	126	1520	500	3540	10	1	25291210	1267	8.73	0.53	12	0.09	574.00	9453.00	11300	20240122	-55.66	4730	20241113	5.92	11300	-55.66	20240122	4730	5.92	20241113	11300	-55.66	20240122	4730	5.92	20241113	4.05	N	054210	500	126 억	1044725	N	N	1	N	N
54	20241121	120538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-10	5	-0.20	95718630	18923	39.13	5070	5100	5020	6590	3550	5070	5058.32	4.13	-586	5193	5131	5028	4966	4863	5162	4997	126	1520	500	3540	10	1	25291210	1280	8.82	0.54	12	0.07	574.00	9453.00	11300	20240122	-55.22	4730	20241113	6.98	11300	-55.22	20240122	4730	6.98	20241113	11300	-55.22	20240122	4730	6.98	20241113	4.05	N	054210	500	126 억	1044725	N	N	1	N	N
55	20241121	110538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	0	3	0.00	74218490	14684	30.36	5070	5100	5020	6590	3550	5070	5054.38	4.13	573	5193	5131	5028	4966	4863	5162	4997	126	1520	500	3540	10	1	25291210	1282	8.83	0.54	12	0.06	574.00	9453.00	11300	20240122	-55.13	4730	20241113	7.19	11300	-55.13	20240122	4730	7.19	20241113	11300	-55.13	20240122	4730	7.19	20241113	4.05	N	054210	500	126 억	1044725	N	N	1	N	N
56	20241121	100541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	10	2	0.20	51408320	10173	21.04	5070	5100	5020	6590	3550	5070	5053.41	4.13	-363	5193	5131	5028	4966	4863	5162	4997	126	1520	500	3540	10	1	25291210	1285	8.85	0.54	12	0.04	574.00	9453.00	11300	20240122	-55.04	4730	20241113	7.40	11300	-55.04	20240122	4730	7.40	20241113	11300	-55.04	20240122	4730	7.40	20241113	4.05	N	054210	500	126 억	1044725	N	N	1	N	N
57	20241121	090541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	20	2	0.39	16725070	3298	6.82	5070	5100	5040	6590	3550	5070	5071.28	4.13	-2	5193	5131	5028	4966	4863	5162	4997	126	1520	500	3540	10	1	25291210	1287	8.87	0.54	12	0.01	574.00	9453.00	11300	20240122	-54.96	4730	20241113	7.61	11300	-54.96	20240122	4730	7.61	20241113	11300	-54.96	20240122	4730	7.61	20241113	4.05	N	054210	500	126 억	1044725	N	N	1	N	N
58	20241120	160535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	40	2	0.80	239402375	47786	82.39	5030	5090	4925	6530	3530	5030	5009.86	4.14	-3126	5133	5081	4988	4936	4843	5107	4962	126	1500	500	3520	10	1	25291210	1282	8.83	0.54	12	0.19	574.00	9453.00	11300	20240122	-55.13	4730	20241113	7.19	11300	-55.13	20240122	4730	7.19	20241113	11300	-55.13	20240122	4730	7.19	20241113	4.03	N	054210	500	126 억	1047828	N	N	1	N	N
59	20241120	150545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	10	2	0.20	213121995	42593	73.44	5030	5090	4925	6530	3530	5030	5003.69	4.14	-1136	5133	5081	4988	4936	4843	5107	4962	126	1500	500	3520	10	1	25291210	1275	8.78	0.53	12	0.17	574.00	9453.00	11300	20240122	-55.40	4730	20241113	6.55	11300	-55.40	20240122	4730	6.55	20241113	11300	-55.40	20240122	4730	6.55	20241113	4.03	N	054210	500	126 억	1047828	N	N	2	N	N
60	20241120	140544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	50	2	0.99	189959765	38011	65.54	5030	5080	4925	6530	3530	5030	4997.49	4.14	-1729	5133	5081	4988	4936	4843	5107	4962	126	1500	500	3520	10	1	25291210	1285	8.85	0.54	12	0.15	574.00	9453.00	11300	20240122	-55.04	4730	20241113	7.40	11300	-55.04	20240122	4730	7.40	20241113	11300	-55.04	20240122	4730	7.40	20241113	4.03	N	054210	500	126 억	1047828	N	N	2	N	N
61	20241120	130545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-10	5	-0.20	167732515	33609	57.95	5030	5050	4925	6530	3530	5030	4990.70	4.14	-2188	5133	5081	4988	4936	4843	5107	4962	126	1500	500	3520	10	1	25291210	1270	8.75	0.53	12	0.13	574.00	9453.00	11300	20240122	-55.58	4730	20241113	6.13	11300	-55.58	20240122	4730	6.13	20241113	11300	-55.58	20240122	4730	6.13	20241113	4.03	N	054210	500	126 억	1047828	N	N	2	N	N
62	20241120	120545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	0	3	0.00	147213925	29528	50.91	5030	5050	4925	6530	3530	5030	4985.57	4.14	-2495	5133	5081	4988	4936	4843	5107	4962	126	1500	500	3520	10	1	25291210	1272	8.76	0.53	12	0.12	574.00	9453.00	11300	20240122	-55.49	4730	20241113	6.34	11300	-55.49	20240122	4730	6.34	20241113	11300	-55.49	20240122	4730	6.34	20241113	4.03	N	054210	500	126 억	1047828	N	N	2	N	N
63	20241120	110545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-20	5	-0.40	142441205	28575	49.27	5030	5050	4925	6530	3530	5030	4984.82	4.14	-3091	5133	5081	4988	4936	4843	5107	4962	126	1500	500	3520	10	1	25291210	1267	8.73	0.53	12	0.11	574.00	9453.00	11300	20240122	-55.66	4730	20241113	5.92	11300	-55.66	20240122	4730	5.92	20241113	11300	-55.66	20240122	4730	5.92	20241113	4.03	N	054210	500	126 억	1047828	N	N	2	N	N
64	20241120	100545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	-75	5	-1.49	38411080	7739	13.34	5030	5030	4925	6530	3530	5030	4963.31	4.14	-4663	5133	5081	4988	4936	4843	5107	4962	126	1500	500	3520	5	1	25291210	1253	8.63	0.52	12	0.03	574.00	9453.00	11300	20240122	-56.15	4730	20241113	4.76	11300	-56.15	20240122	4730	4.76	20241113	11300	-56.15	20240122	4730	4.76	20241113	4.03	N	054210	500	126 억	1047828	N	N	2	N	N
65	20241120	090544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	0	3	0.00	1326930	264	0.46	5030	5030	5020	6530	3530	5030	5026.25	4.14	-205	5133	5081	4988	4936	4843	5107	4962	126	1500	500	3520	10	1	25291210	1272	8.76	0.53	12	0.00	574.00	9453.00	11300	20240122	-55.49	4730	20241113	6.34	11300	-55.49	20240122	4730	6.34	20241113	11300	-55.49	20240122	4730	6.34	20241113	4.03	N	054210	500	126 억	1047828	N	N	2	N	N
66	20241119	160516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-20	5	-0.40	288472140	57787	77.31	5010	5040	4895	6560	3540	5050	4991.98	4.17	3114	5216	5132	5046	4962	4876	5175	5005	126	1510	500	3530	10	1	25291210	1272	8.76	0.53	12	0.23	574.00	9453.00	11300	20240122	-55.49	4730	20241113	6.34	11300	-55.49	20240122	4730	6.34	20241113	11300	-55.49	20240122	4730	6.34	20241113	4.07	N	054210	500	126 억	1054565	N	N	2	N	N
67	20241119	150523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-40	5	-0.79	251028010	50338	67.34	5010	5040	4895	6560	3540	5050	4986.85	4.17	3681	5216	5132	5046	4962	4876	5175	5005	126	1510	500	3530	10	1	25291210	1267	8.73	0.53	12	0.20	574.00	9453.00	11300	20240122	-55.66	4730	20241113	5.92	11300	-55.66	20240122	4730	5.92	20241113	11300	-55.66	20240122	4730	5.92	20241113	4.07	N	054210	500	126 억	1054565	N	N	1	N	N
68	20241119	140521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-40	5	-0.79	228354370	45801	61.27	5010	5040	4895	6560	3540	5050	4985.79	4.17	2209	5216	5132	5046	4962	4876	5175	5005	126	1510	500	3530	10	1	25291210	1267	8.73	0.53	12	0.18	574.00	9453.00	11300	20240122	-55.66	4730	20241113	5.92	11300	-55.66	20240122	4730	5.92	20241113	11300	-55.66	20240122	4730	5.92	20241113	4.07	N	054210	500	126 억	1054565	N	N	1	N	N
69	20241119	130523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-30	5	-0.59	213988940	42933	57.44	5010	5040	4895	6560	3540	5050	4984.25	4.17	1875	5216	5132	5046	4962	4876	5175	5005	126	1510	500	3530	10	1	25291210	1270	8.75	0.53	12	0.17	574.00	9453.00	11300	20240122	-55.58	4730	20241113	6.13	11300	-55.58	20240122	4730	6.13	20241113	11300	-55.58	20240122	4730	6.13	20241113	4.07	N	054210	500	126 억	1054565	N	N	1	N	N
70	20241119	120518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-30	5	-0.59	203117740	40755	54.52	5010	5040	4895	6560	3540	5050	4983.87	4.17	1479	5216	5132	5046	4962	4876	5175	5005	126	1510	500	3530	10	1	25291210	1270	8.75	0.53	12	0.16	574.00	9453.00	11300	20240122	-55.58	4730	20241113	6.13	11300	-55.58	20240122	4730	6.13	20241113	11300	-55.58	20240122	4730	6.13	20241113	4.07	N	054210	500	126 억	1054565	N	N	1	N	N
71	20241119	110524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-30	5	-0.59	183678885	36869	49.32	5010	5040	4895	6560	3540	5050	4981.93	4.17	1586	5216	5132	5046	4962	4876	5175	5005	126	1510	500	3530	10	1	25291210	1270	8.75	0.53	12	0.15	574.00	9453.00	11300	20240122	-55.58	4730	20241113	6.13	11300	-55.58	20240122	4730	6.13	20241113	11300	-55.58	20240122	4730	6.13	20241113	4.07	N	054210	500	126 억	1054565	N	N	1	N	N
72	20241119	100538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	-70	5	-1.39	89040190	17888	23.93	5010	5030	4895	6560	3540	5050	4977.65	4.17	-4575	5216	5132	5046	4962	4876	5175	5005	126	1510	500	3530	5	1	25291210	1260	8.68	0.53	12	0.07	574.00	9453.00	11300	20240122	-55.93	4730	20241113	5.29	11300	-55.93	20240122	4730	5.29	20241113	11300	-55.93	20240122	4730	5.29	20241113	4.07	N	054210	500	126 억	1054565	N	N	1	N	N
73	20241119	090533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-50	5	-0.99	11404870	2276	3.04	5010	5030	4980	6560	3540	5050	5010.93	4.17	-477	5216	5132	5046	4962	4876	5175	5005	126	1510	500	3530	10	1	25291210	1265	8.71	0.53	12	0.01	574.00	9453.00	11300	20240122	-55.75	4730	20241113	5.71	11300	-55.75	20240122	4730	5.71	20241113	11300	-55.75	20240122	4730	5.71	20241113	4.07	N	054210	500	126 억	1054565	N	N	1	N	N
74	20241118	160519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-20	5	-0.39	374701985	74734	82.46	4980	5130	4960	6590	3550	5070	5013.73	4.14	7393	5310	5190	5020	4900	4730	5105	4815	126	1520	500	3540	10	1	25291210	1277	8.80	0.53	12	0.30	574.00	9453.00	11300	20240122	-55.31	4730	20241113	6.77	11300	-55.31	20240122	4730	6.77	20241113	11300	-55.31	20240122	4730	6.77	20241113	4.11	N	054210	500	126 억	1047121	N	N	1	N	N
75	20241118	150523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-70	5	-1.38	343762745	68589	75.68	4980	5130	4960	6590	3550	5070	5011.92	4.14	9799	5310	5190	5020	4900	4730	5105	4815	126	1520	500	3540	10	1	25291210	1265	8.71	0.53	12	0.27	574.00	9453.00	11300	20240122	-55.75	4730	20241113	5.71	11300	-55.75	20240122	4730	5.71	20241113	11300	-55.75	20240122	4730	5.71	20241113	4.11	N	054210	500	126 억	1047121	N	N	0	N	N
76	20241118	140524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-70	5	-1.38	330250805	65887	72.70	4980	5130	4960	6590	3550	5070	5012.38	4.14	10507	5310	5190	5020	4900	4730	5105	4815	126	1520	500	3540	10	1	25291210	1265	8.71	0.53	12	0.26	574.00	9453.00	11300	20240122	-55.75	4730	20241113	5.71	11300	-55.75	20240122	4730	5.71	20241113	11300	-55.75	20240122	4730	5.71	20241113	4.11	N	054210	500	126 억	1047121	N	N	0	N	N
77	20241118	130522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-60	5	-1.18	306241720	61082	67.40	4980	5130	4960	6590	3550	5070	5013.62	4.14	12608	5310	5190	5020	4900	4730	5105	4815	126	1520	500	3540	10	1	25291210	1267	8.73	0.53	12	0.24	574.00	9453.00	11300	20240122	-55.66	4730	20241113	5.92	11300	-55.66	20240122	4730	5.92	20241113	11300	-55.66	20240122	4730	5.92	20241113	4.11	N	054210	500	126 억	1047121	N	N	0	N	N
78	20241118	120525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-50	5	-0.99	263378935	52506	57.93	4980	5130	4960	6590	3550	5070	5016.17	4.14	17109	5310	5190	5020	4900	4730	5105	4815	126	1520	500	3540	10	1	25291210	1270	8.75	0.53	12	0.21	574.00	9453.00	11300	20240122	-55.58	4730	20241113	6.13	11300	-55.58	20240122	4730	6.13	20241113	11300	-55.58	20240122	4730	6.13	20241113	4.11	N	054210	500	126 억	1047121	N	N	0	N	N
79	20241118	110522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-50	5	-0.99	239090435	47664	52.59	4980	5130	4960	6590	3550	5070	5016.16	4.14	19286	5310	5190	5020	4900	4730	5105	4815	126	1520	500	3540	10	1	25291210	1270	8.75	0.53	12	0.19	574.00	9453.00	11300	20240122	-55.58	4730	20241113	6.13	11300	-55.58	20240122	4730	6.13	20241113	11300	-55.58	20240122	4730	6.13	20241113	4.11	N	054210	500	126 억	1047121	N	N	0	N	N
80	20241118	100520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	0	3	0.00	158972480	31681	34.96	4980	5130	4960	6590	3550	5070	5017.91	4.14	13917	5310	5190	5020	4900	4730	5105	4815	126	1520	500	3540	10	1	25291210	1282	8.83	0.54	12	0.13	574.00	9453.00	11300	20240122	-55.13	4730	20241113	7.19	11300	-55.13	20240122	4730	7.19	20241113	11300	-55.13	20240122	4730	7.19	20241113	4.11	N	054210	500	126 억	1047121	N	N	0	N	N
81	20241118	090517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-70	5	-1.38	6926485	1391	1.53	4980	5000	4960	6590	3550	5070	4979.50	4.14	45	5310	5190	5020	4900	4730	5105	4815	126	1520	500	3540	10	1	25291210	1265	8.71	0.53	12	0.01	574.00	9453.00	11300	20240122	-55.75	4730	20241113	5.71	11300	-55.75	20240122	4730	5.71	20241113	11300	-55.75	20240122	4730	5.71	20241113	4.11	N	054210	500	126 억	1047121	N	N	0	N	N
82	20241115	160534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-10	5	-0.20	439570150	88808	49.39	5090	5140	4850	6600	3560	5080	4948.63	4.21	-16848	5336	5207	4971	4842	4606	5272	4907	126	1520	500	3550	10	1	25291210	1282	8.83	0.54	12	0.35	574.00	9453.00	11300	20240122	-55.13	4730	20241113	7.19	11300	-55.13	20240122	4730	7.19	20241113	11300	-55.13	20240122	4730	7.19	20241113	4.12	N	054210	500	126 억	1063811	N	N	0	N	N
83	20241115	150546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-70	5	-1.38	398875395	80745	44.90	5090	5140	4850	6600	3560	5080	4938.71	4.21	-13672	5336	5207	4971	4842	4606	5272	4907	126	1520	500	3550	10	1	25291210	1267	8.73	0.53	12	0.32	574.00	9453.00	11300	20240122	-55.66	4730	20241113	5.92	11300	-55.66	20240122	4730	5.92	20241113	11300	-55.66	20240122	4730	5.92	20241113	4.12	N	054210	500	126 억	1063811	N	N	0	N	N
84	20241115	140542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	-115	5	-2.26	359238605	72814	40.49	5090	5140	4850	6600	3560	5080	4932.23	4.21	-13345	5336	5207	4971	4842	4606	5272	4907	126	1520	500	3550	5	1	25291210	1256	8.65	0.53	12	0.29	574.00	9453.00	11300	20240122	-56.06	4730	20241113	4.97	11300	-56.06	20240122	4730	4.97	20241113	11300	-56.06	20240122	4730	4.97	20241113	4.12	N	054210	500	126 억	1063811	N	N	0	N	N
85	20241115	130543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4930	-150	5	-2.95	317976905	64461	35.85	5090	5140	4850	6600	3560	5080	4931.24	4.21	-9321	5336	5207	4971	4842	4606	5272	4907	126	1520	500	3550	5	1	25291210	1247	8.59	0.52	12	0.25	574.00	9453.00	11300	20240122	-56.37	4730	20241113	4.23	11300	-56.37	20240122	4730	4.23	20241113	11300	-56.37	20240122	4730	4.23	20241113	4.12	N	054210	500	126 억	1063811	N	N	0	N	N
86	20241115	120546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4865	-215	5	-4.23	257927195	52193	29.02	5090	5140	4850	6600	3560	5080	4939.92	4.21	-16042	5336	5207	4971	4842	4606	5272	4907	126	1520	500	3550	5	1	25291210	1230	8.48	0.51	12	0.21	574.00	9453.00	11300	20240122	-56.95	4730	20241113	2.85	11300	-56.95	20240122	4730	2.85	20241113	11300	-56.95	20240122	4730	2.85	20241113	4.12	N	054210	500	126 억	1063811	N	N	0	N	N
87	20241115	110533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	-185	5	-3.64	204422585	41207	22.92	5090	5140	4860	6600	3560	5080	4958.81	4.21	-14119	5336	5207	4971	4842	4606	5272	4907	126	1520	500	3550	5	1	25291210	1238	8.53	0.52	12	0.16	574.00	9453.00	11300	20240122	-56.68	4730	20241113	3.49	11300	-56.68	20240122	4730	3.49	20241113	11300	-56.68	20240122	4730	3.49	20241113	4.12	N	054210	500	126 억	1063811	N	N	0	N	N
88	20241115	100533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	-185	5	-3.64	141366380	28293	15.73	5090	5140	4895	6600	3560	5080	4994.40	4.21	-9053	5336	5207	4971	4842	4606	5272	4907	126	1520	500	3550	5	1	25291210	1238	8.53	0.52	12	0.11	574.00	9453.00	11300	20240122	-56.68	4730	20241113	3.49	11300	-56.68	20240122	4730	3.49	20241113	11300	-56.68	20240122	4730	3.49	20241113	4.12	N	054210	500	126 억	1063811	N	N	0	N	N
89	20241115	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	40	2	0.79	25716440	5049	2.81	5090	5140	5070	6600	3560	5080	5095.53	4.21	-1329	5336	5207	4971	4842	4606	5272	4907	126	1520	500	3550	10	1	25291210	1295	8.92	0.54	12	0.02	574.00	9453.00	11300	20240122	-54.69	4730	20241113	8.25	11300	-54.69	20240122	4730	8.25	20241113	11300	-54.69	20240122	4730	8.25	20241113	4.12	N	054210	500	126 억	1063811	N	N	0	N	N
90	20241114	160528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	240	2	4.95	758800505	155413	67.22	4780	5100	4735	6300	3395	4850	4882.49	4.20	9758	5110	4980	4855	4725	4600	4917	4662	126	1450	500	3390	10	1	25291210	1287	8.87	0.54	12	0.61	574.00	9453.00	11300	20240122	-54.96	4730	20241113	7.61	11300	-54.96	20240122	4730	7.61	20241113	11300	-54.96	20240122	4730	7.61	20241113	4.18	N	054210	500	126 억	1061422	N	N	0	N	N
91	20241114	150531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4805	-45	5	-0.93	313993610	65397	28.29	4780	4900	4735	6300	3395	4850	4801.32	4.20	1880	5110	4980	4855	4725	4600	4917	4662	126	1450	500	3390	5	1	25291210	1215	8.37	0.51	12	0.26	574.00	9453.00	11300	20240122	-57.48	4730	20241113	1.59	11300	-57.48	20240122	4730	1.59	20241113	11300	-57.48	20240122	4730	1.59	20241113	4.18	N	054210	500	126 억	1061422	N	N	0	N	N
92	20241114	140526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4760	-90	5	-1.86	165110605	34367	14.87	4780	4900	4760	6300	3395	4850	4804.29	4.20	4472	5110	4980	4855	4725	4600	4917	4662	126	1450	500	3390	5	1	25291210	1204	8.29	0.50	12	0.14	574.00	9453.00	11300	20240122	-57.88	4730	20241113	0.63	11300	-57.88	20240122	4730	0.63	20241113	11300	-57.88	20240122	4730	0.63	20241113	4.18	N	054210	500	126 억	1061422	N	N	0	N	N
93	20241114	130527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	-40	5	-0.82	136507650	28380	12.28	4780	4900	4770	6300	3395	4850	4809.95	4.20	4308	5110	4980	4855	4725	4600	4917	4662	126	1450	500	3390	5	1	25291210	1217	8.38	0.51	12	0.11	574.00	9453.00	11300	20240122	-57.43	4730	20241113	1.69	11300	-57.43	20240122	4730	1.69	20241113	11300	-57.43	20240122	4730	1.69	20241113	4.18	N	054210	500	126 억	1061422	N	N	0	N	N
94	20241114	120527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4790	-60	5	-1.24	128597675	26729	11.56	4780	4900	4770	6300	3395	4850	4811.12	4.20	3800	5110	4980	4855	4725	4600	4917	4662	126	1450	500	3390	5	1	25291210	1211	8.34	0.51	12	0.11	574.00	9453.00	11300	20240122	-57.61	4730	20241113	1.27	11300	-57.61	20240122	4730	1.27	20241113	11300	-57.61	20240122	4730	1.27	20241113	4.18	N	054210	500	126 억	1061422	N	N	0	N	N
95	20241114	110529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	-10	5	-0.21	78504445	16279	7.04	4780	4900	4770	6300	3395	4850	4822.38	4.20	2735	5110	4980	4855	4725	4600	4917	4662	126	1450	500	3390	5	1	25291210	1224	8.43	0.51	12	0.06	574.00	9453.00	11300	20240122	-57.17	4730	20241113	2.33	11300	-57.17	20240122	4730	2.33	20241113	11300	-57.17	20240122	4730	2.33	20241113	4.18	N	054210	500	126 억	1061422	N	N	0	N	N
96	20241114	100547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	-25	5	-0.52	12823995	2680	1.16	4780	4830	4780	6300	3395	4850	4784.21	4.20	237	5110	4980	4855	4725	4600	4917	4662	126	1450	500	3390	5	1	25291210	1220	8.41	0.51	12	0.01	574.00	9453.00	11300	20240122	-57.30	4730	20241113	2.01	11300	-57.30	20240122	4730	2.01	20241113	11300	-57.30	20240122	4730	2.01	20241113	4.18	N	054210	500	126 억	1061422	N	N	0	N	N
97	20241114	090523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	0	3	0.00	0	0	0.00	0	0	0	6300	3395	4850	0.00	4.20	0	5110	4980	4855	4725	4600	4917	4662	126	1450	500	3390	5	1	25291210	1227	8.45	0.51	12	0.00	574.00	9453.00	11300	20240122	-57.08	4730	20241113	2.54	11300	-57.08	20240122	4730	2.54	20241113	11300	-57.08	20240122	4730	2.54	20241113	4.18	N	054210	500	126 억	1061422	N	N	0	N	N
98	20241113	160302	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4850	-180	5	-3.58	1106535820	228760	95.20	4955	4985	4730	6530	3530	5030	4837.10	4.15	10670	5456	5242	5096	4882	4736	5170	4810	126	1500	500	3520	5	1	25291210	1227	8.45	0.51	12	0.90	574.00	9453.00	11300	20240122	-57.08	4730	20241113	2.54	11300	-57.08	20240122	4730	2.54	20241113	11300	-57.08	20240122	4730	2.54	20241113	4.24	N	054210	500	126 억	1050761	N	N	1	N	N
99	20241113	150322	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4775	-255	5	-5.07	939802010	193939	80.71	4955	4985	4750	6530	3530	5030	4845.86	4.15	9560	5456	5242	5096	4882	4736	5170	4810	126	1500	500	3520	5	1	25291210	1208	8.32	0.51	12	0.77	574.00	9453.00	11300	20240122	-57.74	4750	20241113	0.53	11300	-57.74	20240122	4750	0.53	20241113	11300	-57.74	20240122	4750	0.53	20241113	4.24	N	054210	500	126 억	1050761	N	N	1	N	N
100	20241113	140317	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4800	-230	5	-4.57	695380120	142790	59.42	4955	4985	4785	6530	3530	5030	4869.95	4.15	6092	5456	5242	5096	4882	4736	5170	4810	126	1500	500	3520	5	1	25291210	1214	8.36	0.51	12	0.56	574.00	9453.00	11300	20240122	-57.52	4785	20241113	0.31	11300	-57.52	20240122	4785	0.31	20241113	11300	-57.52	20240122	4785	0.31	20241113	4.24	N	054210	500	126 억	1050761	N	N	1	N	N
101	20241113	130316	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4850	-180	5	-3.58	598404245	122656	51.04	4955	4985	4800	6530	3530	5030	4878.72	4.15	2601	5456	5242	5096	4882	4736	5170	4810	126	1500	500	3520	5	1	25291210	1227	8.45	0.51	12	0.48	574.00	9453.00	11300	20240122	-57.08	4800	20241113	1.04	11300	-57.08	20240122	4800	1.04	20241113	11300	-57.08	20240122	4800	1.04	20241113	4.24	N	054210	500	126 억	1050761	N	N	1	N	N
102	20241113	120315	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4845	-185	5	-3.68	523943535	107218	44.62	4955	4985	4825	6530	3530	5030	4886.71	4.15	2519	5456	5242	5096	4882	4736	5170	4810	126	1500	500	3520	5	1	25291210	1225	8.44	0.51	12	0.42	574.00	9453.00	11300	20240122	-57.12	4825	20241113	0.41	11300	-57.12	20240122	4825	0.41	20241113	11300	-57.12	20240122	4825	0.41	20241113	4.24	N	054210	500	126 억	1050761	N	N	1	N	N
103	20241113	110314	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4855	-175	5	-3.48	440307530	89974	37.44	4955	4985	4840	6530	3530	5030	4893.72	4.15	992	5456	5242	5096	4882	4736	5170	4810	126	1500	500	3520	5	1	25291210	1228	8.46	0.51	12	0.36	574.00	9453.00	11300	20240122	-57.04	4840	20241113	0.31	11300	-57.04	20240122	4840	0.31	20241113	11300	-57.04	20240122	4840	0.31	20241113	4.24	N	054210	500	126 억	1050761	N	N	1	N	N
104	20241113	100314	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4940	-90	5	-1.79	219607780	44587	18.55	4955	4985	4855	6530	3530	5030	4925.38	4.15	-4596	5456	5242	5096	4882	4736	5170	4810	126	1500	500	3520	5	1	25291210	1249	8.61	0.52	12	0.18	574.00	9453.00	11300	20240122	-56.28	4855	20241113	1.75	11300	-56.28	20240122	4855	1.75	20241113	11300	-56.28	20240122	4855	1.75	20241113	4.24	N	054210	500	126 억	1050761	N	N	1	N	N
105	20241113	090307	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4930	-100	5	-1.99	51338005	10368	4.31	4955	4985	4900	6530	3530	5030	4951.58	4.15	592	5456	5242	5096	4882	4736	5170	4810	126	1500	500	3520	5	1	25291210	1247	8.59	0.52	12	0.04	574.00	9453.00	11300	20240122	-56.37	4900	20241113	0.61	11300	-56.37	20240122	4900	0.61	20241113	11300	-56.37	20240122	4900	0.61	20241113	4.24	N	054210	500	126 억	1050761	N	N	1	N	N
106	20241112	160510	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5030	-310	5	-5.81	1200574275	238257	194.09	5310	5310	4950	6940	3740	5340	5038.99	4.18	-6815	5726	5532	5386	5192	5046	5460	5120	126	1600	500	3730	10	1	25291210	1272	8.76	0.53	12	0.94	574.00	9453.00	11300	20240122	-55.49	4950	20241112	1.62	11300	-55.49	20240122	4950	1.62	20241112	11300	-55.49	20240122	4950	1.62	20241112	4.25	N	054210	500	126 억	1057588	N	N	1	N	N
107	20241112	150513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4950	-390	5	-7.30	1092320245	216589	176.44	5310	5310	4950	6940	3740	5340	5043.29	4.18	-1723	5726	5532	5386	5192	5046	5460	5120	126	1600	500	3730	5	1	25291210	1252	8.62	0.52	12	0.86	574.00	9453.00	11300	20240122	-56.19	4950	20241112	0.00	11300	-56.19	20240122	4950	0.00	20241112	11300	-56.19	20240122	4950	0.00	20241112	4.25	N	054210	500	126 억	1057588	N	N	0	N	N
108	20241112	140521	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5000	-340	5	-6.37	913921685	180646	147.16	5310	5310	4955	6940	3740	5340	5059.19	4.18	-2437	5726	5532	5386	5192	5046	5460	5120	126	1600	500	3730	10	1	25291210	1265	8.71	0.53	12	0.71	574.00	9453.00	11300	20240122	-55.75	4955	20241112	0.91	11300	-55.75	20240122	4955	0.91	20241112	11300	-55.75	20240122	4955	0.91	20241112	4.25	N	054210	500	126 억	1057588	N	N	0	N	N
109	20241112	130515	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5060	-280	5	-5.24	782051365	154337	125.72	5310	5310	4955	6940	3740	5340	5067.17	4.18	-2876	5726	5532	5386	5192	5046	5460	5120	126	1600	500	3730	10	1	25291210	1280	8.82	0.54	12	0.61	574.00	9453.00	11300	20240122	-55.22	4955	20241112	2.12	11300	-55.22	20240122	4955	2.12	20241112	11300	-55.22	20240122	4955	2.12	20241112	4.25	N	054210	500	126 억	1057588	N	N	0	N	N
110	20241112	120515	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5000	-340	5	-6.37	704509530	138929	113.17	5310	5310	4955	6940	3740	5340	5071.00	4.18	816	5726	5532	5386	5192	5046	5460	5120	126	1600	500	3730	10	1	25291210	1265	8.71	0.53	12	0.55	574.00	9453.00	11300	20240122	-55.75	4955	20241112	0.91	11300	-55.75	20240122	4955	0.91	20241112	11300	-55.75	20240122	4955	0.91	20241112	4.25	N	054210	500	126 억	1057588	N	N	0	N	N
111	20241112	110514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5040	-300	5	-5.62	588192550	115615	94.18	5310	5310	5000	6940	3740	5340	5087.51	4.18	1268	5726	5532	5386	5192	5046	5460	5120	126	1600	500	3730	10	1	25291210	1275	8.78	0.53	12	0.46	574.00	9453.00	11300	20240122	-55.40	5000	20241112	0.80	11300	-55.40	20240122	5000	0.80	20241112	11300	-55.40	20240122	5000	0.80	20241112	4.25	N	054210	500	126 억	1057588	N	N	0	N	N
112	20241112	100514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5030	-310	5	-5.81	398002900	77911	63.47	5310	5310	5000	6940	3740	5340	5108.43	4.18	-2908	5726	5532	5386	5192	5046	5460	5120	126	1600	500	3730	10	1	25291210	1272	8.76	0.53	12	0.31	574.00	9453.00	11300	20240122	-55.49	5000	20241112	0.60	11300	-55.49	20240122	5000	0.60	20241112	11300	-55.49	20240122	5000	0.60	20241112	4.25	N	054210	500	126 억	1057588	N	N	0	N	N
113	20241112	090513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-120	5	-2.25	46429250	8877	7.23	5310	5310	5200	6940	3740	5340	5230.29	4.18	553	5726	5532	5386	5192	5046	5460	5120	126	1600	500	3730	10	1	25291210	1320	9.09	0.55	12	0.04	574.00	9453.00	11300	20240122	-53.81	5160	20241031	1.16	11300	-53.81	20240122	5160	1.16	20241031	11300	-53.81	20240122	5160	1.16	20241031	4.25	N	054210	500	126 억	1057588	N	N	0	N	N
114	20241111	160510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5340	-200	5	-3.61	649996450	121749	139.16	5520	5580	5240	7200	3880	5540	5338.82	4.27	-21691	5713	5626	5533	5446	5353	5670	5490	126	1660	500	3870	10	1	25291210	1351	9.30	0.56	12	0.48	574.00	9453.00	11300	20240122	-52.74	5160	20241031	3.49	11300	-52.74	20240122	5160	3.49	20241031	11300	-52.74	20240122	5160	3.49	20241031	4.27	N	054210	500	126 억	1079293	N	N	0	N	N
115	20241111	150526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	-250	5	-4.51	513261180	96196	109.95	5520	5580	5240	7200	3880	5540	5335.58	4.27	-19281	5713	5626	5533	5446	5353	5670	5490	126	1660	500	3870	10	1	25291210	1338	9.22	0.56	12	0.38	574.00	9453.00	11300	20240122	-53.19	5160	20241031	2.52	11300	-53.19	20240122	5160	2.52	20241031	11300	-53.19	20240122	5160	2.52	20241031	4.27	N	054210	500	126 억	1079293	N	N	0	N	N
116	20241111	140517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-270	5	-4.87	414091280	77363	88.43	5520	5580	5250	7200	3880	5540	5352.58	4.27	-16479	5713	5626	5533	5446	5353	5670	5490	126	1660	500	3870	10	1	25291210	1333	9.18	0.56	12	0.31	574.00	9453.00	11300	20240122	-53.36	5160	20241031	2.13	11300	-53.36	20240122	5160	2.13	20241031	11300	-53.36	20240122	5160	2.13	20241031	4.27	N	054210	500	126 억	1079293	N	N	0	N	N
117	20241111	130515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	-290	5	-5.23	387861550	72385	82.74	5520	5580	5250	7200	3880	5540	5358.31	4.27	-17707	5713	5626	5533	5446	5353	5670	5490	126	1660	500	3870	10	1	25291210	1328	9.15	0.56	12	0.29	574.00	9453.00	11300	20240122	-53.54	5160	20241031	1.74	11300	-53.54	20240122	5160	1.74	20241031	11300	-53.54	20240122	5160	1.74	20241031	4.27	N	054210	500	126 억	1079293	N	N	0	N	N
118	20241111	120513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-270	5	-4.87	366898040	68402	78.18	5520	5580	5270	7200	3880	5540	5363.85	4.27	-16588	5713	5626	5533	5446	5353	5670	5490	126	1660	500	3870	10	1	25291210	1333	9.18	0.56	12	0.27	574.00	9453.00	11300	20240122	-53.36	5160	20241031	2.13	11300	-53.36	20240122	5160	2.13	20241031	11300	-53.36	20240122	5160	2.13	20241031	4.27	N	054210	500	126 억	1079293	N	N	0	N	N
119	20241111	110512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	-240	5	-4.33	310574770	57725	65.98	5520	5580	5280	7200	3880	5540	5380.25	4.27	-15450	5713	5626	5533	5446	5353	5670	5490	126	1660	500	3870	10	1	25291210	1340	9.23	0.56	12	0.23	574.00	9453.00	11300	20240122	-53.10	5160	20241031	2.71	11300	-53.10	20240122	5160	2.71	20241031	11300	-53.10	20240122	5160	2.71	20241031	4.27	N	054210	500	126 억	1079293	N	N	0	N	N
120	20241111	100510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	-230	5	-4.15	236860590	43802	50.07	5520	5580	5300	7200	3880	5540	5407.53	4.27	-12040	5713	5626	5533	5446	5353	5670	5490	126	1660	500	3870	10	1	25291210	1343	9.25	0.56	12	0.17	574.00	9453.00	11300	20240122	-53.01	5160	20241031	2.91	11300	-53.01	20240122	5160	2.91	20241031	11300	-53.01	20240122	5160	2.91	20241031	4.27	N	054210	500	126 억	1079293	N	N	0	N	N
121	20241111	090508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-20	5	-0.36	26112540	4751	5.43	5520	5580	5480	7200	3880	5540	5496.22	4.27	-59	5713	5626	5533	5446	5353	5670	5490	126	1660	500	3870	10	1	25291210	1396	9.62	0.58	12	0.02	574.00	9453.00	11300	20240122	-51.15	5160	20241031	6.98	11300	-51.15	20240122	5160	6.98	20241031	11300	-51.15	20240122	5160	6.98	20241031	4.27	N	054210	500	126 억	1079293	N	N	0	N	N
122	20241108	160506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	0	3	0.00	482428350	87365	138.35	5500	5620	5440	7200	3880	5540	5521.84	4.22	10979	5693	5616	5503	5426	5313	5655	5465	126	1660	500	3870	10	1	25291210	1401	9.65	0.59	12	0.35	574.00	9453.00	11300	20240122	-50.97	5160	20241031	7.36	11300	-50.97	20240122	5160	7.36	20241031	11300	-50.97	20240122	5160	7.36	20241031	4.27	N	054210	500	126 억	1068305	N	N	0	N	N
123	20241108	150512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-50	5	-0.90	429938870	77847	123.28	5500	5620	5440	7200	3880	5540	5522.87	4.22	14395	5693	5616	5503	5426	5313	5655	5465	126	1660	500	3870	10	1	25291210	1388	9.56	0.58	12	0.31	574.00	9453.00	11300	20240122	-51.42	5160	20241031	6.40	11300	-51.42	20240122	5160	6.40	20241031	11300	-51.42	20240122	5160	6.40	20241031	4.27	N	054210	500	126 억	1068305	N	N	0	N	N
124	20241108	140512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	-70	5	-1.26	381791360	69039	109.33	5500	5620	5440	7200	3880	5540	5530.08	4.22	14927	5693	5616	5503	5426	5313	5655	5465	126	1660	500	3870	10	1	25291210	1383	9.53	0.58	12	0.27	574.00	9453.00	11300	20240122	-51.59	5160	20241031	6.01	11300	-51.59	20240122	5160	6.01	20241031	11300	-51.59	20240122	5160	6.01	20241031	4.27	N	054210	500	126 억	1068305	N	N	0	N	N
125	20241108	130511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-60	5	-1.08	292705600	52714	83.48	5500	5620	5480	7200	3880	5540	5552.71	4.22	16861	5693	5616	5503	5426	5313	5655	5465	126	1660	500	3870	10	1	25291210	1386	9.55	0.58	12	0.21	574.00	9453.00	11300	20240122	-51.50	5160	20241031	6.20	11300	-51.50	20240122	5160	6.20	20241031	11300	-51.50	20240122	5160	6.20	20241031	4.27	N	054210	500	126 억	1068305	N	N	0	N	N
126	20241108	120511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-50	5	-0.90	248117650	44605	70.64	5500	5620	5490	7200	3880	5540	5562.55	4.22	16492	5693	5616	5503	5426	5313	5655	5465	126	1660	500	3870	10	1	25291210	1388	9.56	0.58	12	0.18	574.00	9453.00	11300	20240122	-51.42	5160	20241031	6.40	11300	-51.42	20240122	5160	6.40	20241031	11300	-51.42	20240122	5160	6.40	20241031	4.27	N	054210	500	126 억	1068305	N	N	0	N	N
127	20241108	110511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-20	5	-0.36	216742800	38916	61.63	5500	5620	5490	7200	3880	5540	5569.50	4.22	14532	5693	5616	5503	5426	5313	5655	5465	126	1660	500	3870	10	1	25291210	1396	9.62	0.58	12	0.15	574.00	9453.00	11300	20240122	-51.15	5160	20241031	6.98	11300	-51.15	20240122	5160	6.98	20241031	11300	-51.15	20240122	5160	6.98	20241031	4.27	N	054210	500	126 억	1068305	N	N	0	N	N
128	20241108	100517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	30	2	0.54	173259820	31076	49.21	5500	5620	5490	7200	3880	5540	5575.36	4.22	14514	5693	5616	5503	5426	5313	5655	5465	126	1660	500	3870	10	1	25291210	1409	9.70	0.59	12	0.12	574.00	9453.00	11300	20240122	-50.71	5160	20241031	7.95	11300	-50.71	20240122	5160	7.95	20241031	11300	-50.71	20240122	5160	7.95	20241031	4.27	N	054210	500	126 억	1068305	N	N	0	N	N
129	20241108	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-20	5	-0.36	14941900	2705	4.28	5500	5550	5490	7200	3880	5540	5523.81	4.22	-611	5693	5616	5503	5426	5313	5655	5465	126	1660	500	3870	10	1	25291210	1396	9.62	0.58	12	0.01	574.00	9453.00	11300	20240122	-51.15	5160	20241031	6.98	11300	-51.15	20240122	5160	6.98	20241031	11300	-51.15	20240122	5160	6.98	20241031	4.27	N	054210	500	126 억	1068305	N	N	0	N	N
130	20241107	160506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	-40	5	-0.72	340001420	62161	59.53	5530	5580	5390	7250	3910	5580	5469.60	4.23	-2317	5846	5712	5556	5422	5266	5635	5345	126	1670	500	3900	10	1	25291210	1401	9.65	0.59	12	0.25	574.00	9453.00	11300	20240122	-50.97	5160	20241031	7.36	11300	-50.97	20240122	5160	7.36	20241031	11300	-50.97	20240122	5160	7.36	20241031	4.32	N	054210	500	126 억	1070624	N	N	0	N	N
131	20241107	150508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-80	5	-1.43	253775000	46446	44.48	5530	5580	5390	7250	3910	5580	5463.85	4.23	-2394	5846	5712	5556	5422	5266	5635	5345	126	1670	500	3900	10	1	25291210	1391	9.58	0.58	12	0.18	574.00	9453.00	11300	20240122	-51.33	5160	20241031	6.59	11300	-51.33	20240122	5160	6.59	20241031	11300	-51.33	20240122	5160	6.59	20241031	4.32	N	054210	500	126 억	1070624	N	N	0	N	N
132	20241107	140511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-90	5	-1.61	230226180	42166	40.38	5530	5580	5390	7250	3910	5580	5459.97	4.23	-2633	5846	5712	5556	5422	5266	5635	5345	126	1670	500	3900	10	1	25291210	1388	9.56	0.58	12	0.17	574.00	9453.00	11300	20240122	-51.42	5160	20241031	6.40	11300	-51.42	20240122	5160	6.40	20241031	11300	-51.42	20240122	5160	6.40	20241031	4.32	N	054210	500	126 억	1070624	N	N	0	N	N
133	20241107	130512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	-10	5	-0.18	219394540	40197	38.49	5530	5580	5390	7250	3910	5580	5457.95	4.23	-2105	5846	5712	5556	5422	5266	5635	5345	126	1670	500	3900	10	1	25291210	1409	9.70	0.59	12	0.16	574.00	9453.00	11300	20240122	-50.71	5160	20241031	7.95	11300	-50.71	20240122	5160	7.95	20241031	11300	-50.71	20240122	5160	7.95	20241031	4.32	N	054210	500	126 억	1070624	N	N	0	N	N
134	20241107	120509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-130	5	-2.33	159836930	29363	28.12	5530	5580	5390	7250	3910	5580	5443.43	4.23	-724	5846	5712	5556	5422	5266	5635	5345	126	1670	500	3900	10	1	25291210	1378	9.49	0.58	12	0.12	574.00	9453.00	11300	20240122	-51.77	5160	20241031	5.62	11300	-51.77	20240122	5160	5.62	20241031	11300	-51.77	20240122	5160	5.62	20241031	4.32	N	054210	500	126 억	1070624	N	N	0	N	N
135	20241107	110509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-190	5	-3.41	144627740	26564	25.44	5530	5580	5390	7250	3910	5580	5444.45	4.23	-1762	5846	5712	5556	5422	5266	5635	5345	126	1670	500	3900	10	1	25291210	1363	9.39	0.57	12	0.11	574.00	9453.00	11300	20240122	-52.30	5160	20241031	4.46	11300	-52.30	20240122	5160	4.46	20241031	11300	-52.30	20240122	5160	4.46	20241031	4.32	N	054210	500	126 억	1070624	N	N	0	N	N
136	20241107	100508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-130	5	-2.33	94801630	17346	16.61	5530	5580	5400	7250	3910	5580	5465.26	4.23	-1543	5846	5712	5556	5422	5266	5635	5345	126	1670	500	3900	10	1	25291210	1378	9.49	0.58	12	0.07	574.00	9453.00	11300	20240122	-51.77	5160	20241031	5.62	11300	-51.77	20240122	5160	5.62	20241031	11300	-51.77	20240122	5160	5.62	20241031	4.32	N	054210	500	126 억	1070624	N	N	0	N	N
137	20241107	090508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-90	5	-1.61	21810010	3951	3.78	5530	5580	5480	7250	3910	5580	5519.97	4.23	-2506	5846	5712	5556	5422	5266	5635	5345	126	1670	500	3900	10	1	25291210	1388	9.56	0.58	12	0.02	574.00	9453.00	11300	20240122	-51.42	5160	20241031	6.40	11300	-51.42	20240122	5160	6.40	20241031	11300	-51.42	20240122	5160	6.40	20241031	4.32	N	054210	500	126 억	1070624	N	N	0	N	N
138	20241106	160510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-50	5	-0.89	571064000	103288	127.26	5630	5690	5400	7310	3950	5630	5527.78	4.26	-7162	5770	5700	5570	5500	5370	5735	5535	126	1680	500	3940	10	1	25291210	1411	9.72	0.59	12	0.41	574.00	9453.00	11300	20240122	-50.62	5160	20241031	8.14	11300	-50.62	20240122	5160	8.14	20241031	11300	-50.62	20240122	5160	8.14	20241031	4.43	N	054210	500	126 억	1077583	N	N	0	N	N
139	20241106	150525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-150	5	-2.66	474341400	85788	105.70	5630	5690	5400	7310	3950	5630	5529.23	4.26	-6532	5770	5700	5570	5500	5370	5735	5535	126	1680	500	3940	10	1	25291210	1386	9.55	0.58	12	0.34	574.00	9453.00	11300	20240122	-51.50	5160	20241031	6.20	11300	-51.50	20240122	5160	6.20	20241031	11300	-51.50	20240122	5160	6.20	20241031	4.43	N	054210	500	126 억	1077583	N	N	0	N	N
140	20241106	140521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	-210	5	-3.73	392091710	70616	87.01	5630	5690	5410	7310	3950	5630	5552.45	4.26	-5908	5770	5700	5570	5500	5370	5735	5535	126	1680	500	3940	10	1	25291210	1371	9.44	0.57	12	0.28	574.00	9453.00	11300	20240122	-52.04	5160	20241031	5.04	11300	-52.04	20240122	5160	5.04	20241031	11300	-52.04	20240122	5160	5.04	20241031	4.43	N	054210	500	126 억	1077583	N	N	0	N	N
141	20241106	130527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	-210	5	-3.73	331503940	59441	73.24	5630	5690	5410	7310	3950	5630	5577.02	4.26	-3776	5770	5700	5570	5500	5370	5735	5535	126	1680	500	3940	10	1	25291210	1371	9.44	0.57	12	0.24	574.00	9453.00	11300	20240122	-52.04	5160	20241031	5.04	11300	-52.04	20240122	5160	5.04	20241031	11300	-52.04	20240122	5160	5.04	20241031	4.43	N	054210	500	126 억	1077583	N	N	0	N	N
142	20241106	120509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-50	5	-0.89	202631450	35965	44.31	5630	5690	5570	7310	3950	5630	5634.13	4.26	4781	5770	5700	5570	5500	5370	5735	5535	126	1680	500	3940	10	1	25291210	1411	9.72	0.59	12	0.14	574.00	9453.00	11300	20240122	-50.62	5160	20241031	8.14	11300	-50.62	20240122	5160	8.14	20241031	11300	-50.62	20240122	5160	8.14	20241031	4.43	N	054210	500	126 억	1077583	N	N	0	N	N
143	20241106	110514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	-10	5	-0.18	163513060	28961	35.68	5630	5690	5600	7310	3950	5630	5645.97	4.26	3115	5770	5700	5570	5500	5370	5735	5535	126	1680	500	3940	10	1	25291210	1421	9.79	0.59	12	0.11	574.00	9453.00	11300	20240122	-50.27	5160	20241031	8.91	11300	-50.27	20240122	5160	8.91	20241031	11300	-50.27	20240122	5160	8.91	20241031	4.43	N	054210	500	126 억	1077583	N	N	0	N	N
144	20241106	100515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	20	2	0.36	147375340	26093	32.15	5630	5690	5600	7310	3950	5630	5648.08	4.26	1910	5770	5700	5570	5500	5370	5735	5535	126	1680	500	3940	10	1	25291210	1429	9.84	0.60	12	0.10	574.00	9453.00	11300	20240122	-50.00	5160	20241031	9.50	11300	-50.00	20240122	5160	9.50	20241031	11300	-50.00	20240122	5160	9.50	20241031	4.43	N	054210	500	126 억	1077583	N	N	0	N	N
145	20241106	090513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	0	3	0.00	22037870	3916	4.82	5630	5640	5610	7310	3950	5630	5627.65	4.26	-253	5770	5700	5570	5500	5370	5735	5535	126	1680	500	3940	10	1	25291210	1424	9.81	0.60	12	0.02	574.00	9453.00	11300	20240122	-50.18	5160	20241031	9.11	11300	-50.18	20240122	5160	9.11	20241031	11300	-50.18	20240122	5160	9.11	20241031	4.43	N	054210	500	126 억	1077583	N	N	0	N	N
146	20241105	160458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	20	2	0.36	447304290	80593	18.49	5560	5640	5440	7290	3930	5610	5550.01	4.22	9027	6150	5880	5630	5360	5110	6015	5495	126	1680	500	3920	10	1	25291210	1424	9.81	0.60	12	0.32	574.00	9453.00	11300	20240122	-50.18	5160	20241031	9.11	11300	-50.18	20240122	5160	9.11	20241031	11300	-50.18	20240122	5160	9.11	20241031	4.47	N	054210	500	126 억	1067894	N	N	0	N	N
147	20241105	150508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	-50	5	-0.89	399365450	72025	16.53	5560	5640	5440	7290	3930	5610	5544.63	4.22	11434	6150	5880	5630	5360	5110	6015	5495	126	1680	500	3920	10	1	25291210	1406	9.69	0.59	12	0.28	574.00	9453.00	11300	20240122	-50.80	5160	20241031	7.75	11300	-50.80	20240122	5160	7.75	20241031	11300	-50.80	20240122	5160	7.75	20241031	4.47	N	054210	500	126 억	1067894	N	N	0	N	N
148	20241105	140505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	-50	5	-0.89	352702500	63597	14.59	5560	5640	5440	7290	3930	5610	5545.69	4.22	10208	6150	5880	5630	5360	5110	6015	5495	126	1680	500	3920	10	1	25291210	1406	9.69	0.59	12	0.25	574.00	9453.00	11300	20240122	-50.80	5160	20241031	7.75	11300	-50.80	20240122	5160	7.75	20241031	11300	-50.80	20240122	5160	7.75	20241031	4.47	N	054210	500	126 억	1067894	N	N	0	N	N
149	20241105	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	-20	5	-0.36	336247030	60640	13.92	5560	5640	5440	7290	3930	5610	5544.75	4.22	11248	6150	5880	5630	5360	5110	6015	5495	126	1680	500	3920	10	1	25291210	1414	9.74	0.59	12	0.24	574.00	9453.00	11300	20240122	-50.53	5160	20241031	8.33	11300	-50.53	20240122	5160	8.33	20241031	11300	-50.53	20240122	5160	8.33	20241031	4.47	N	054210	500	126 억	1067894	N	N	0	N	N
150	20241105	120504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	-20	5	-0.36	319746500	57689	13.24	5560	5640	5440	7290	3930	5610	5542.35	4.22	10020	6150	5880	5630	5360	5110	6015	5495	126	1680	500	3920	10	1	25291210	1414	9.74	0.59	12	0.23	574.00	9453.00	11300	20240122	-50.53	5160	20241031	8.33	11300	-50.53	20240122	5160	8.33	20241031	11300	-50.53	20240122	5160	8.33	20241031	4.47	N	054210	500	126 억	1067894	N	N	0	N	N
151	20241105	110456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	-40	5	-0.71	294461980	53149	12.20	5560	5640	5440	7290	3930	5610	5540.04	4.22	7302	6150	5880	5630	5360	5110	6015	5495	126	1680	500	3920	10	1	25291210	1409	9.70	0.59	12	0.21	574.00	9453.00	11300	20240122	-50.71	5160	20241031	7.95	11300	-50.71	20240122	5160	7.95	20241031	11300	-50.71	20240122	5160	7.95	20241031	4.47	N	054210	500	126 억	1067894	N	N	0	N	N
152	20241105	100502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-90	5	-1.60	254002090	45839	10.52	5560	5640	5440	7290	3930	5610	5540.87	4.22	6109	6150	5880	5630	5360	5110	6015	5495	126	1680	500	3920	10	1	25291210	1396	9.62	0.58	12	0.18	574.00	9453.00	11300	20240122	-51.15	5160	20241031	6.98	11300	-51.15	20240122	5160	6.98	20241031	11300	-51.15	20240122	5160	6.98	20241031	4.47	N	054210	500	126 억	1067894	N	N	0	N	N
153	20241105	090501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	-50	5	-0.89	31239220	5626	1.29	5560	5580	5540	7290	3930	5610	5550.48	4.22	3991	6150	5880	5630	5360	5110	6015	5495	126	1680	500	3920	10	1	25291210	1406	9.69	0.59	12	0.02	574.00	9453.00	11300	20240122	-50.80	5160	20241031	7.75	11300	-50.80	20240122	5160	7.75	20241031	11300	-50.80	20240122	5160	7.75	20241031	4.47	N	054210	500	126 억	1067894	N	N	0	N	N
154	20241104	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	170	2	3.12	2466114730	432298	436.14	5450	5900	5380	7070	3810	5440	5704.84	4.15	19393	5586	5512	5366	5292	5146	5550	5330	126	1630	500	3800	10	1	25291210	1419	9.77	0.59	12	1.71	574.00	9453.00	11300	20240122	-50.35	5160	20241031	8.72	11300	-50.35	20240122	5160	8.72	20241031	11300	-50.35	20240122	5160	8.72	20241031	4.54	N	054210	500	126 억	1049181	N	N	0	N	N
155	20241104	150509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	140	2	2.57	2313884120	405017	408.61	5450	5900	5380	7070	3810	5440	5713.18	4.15	16441	5586	5512	5366	5292	5146	5550	5330	126	1630	500	3800	10	1	25291210	1411	9.72	0.59	12	1.60	574.00	9453.00	11300	20240122	-50.62	5160	20241031	8.14	11300	-50.62	20240122	5160	8.14	20241031	11300	-50.62	20240122	5160	8.14	20241031	4.54	N	054210	500	126 억	1049181	N	N	0	N	N
156	20241104	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	170	2	3.12	2252669200	394125	397.62	5450	5900	5380	7070	3810	5440	5715.75	4.15	18405	5586	5512	5366	5292	5146	5550	5330	126	1630	500	3800	10	1	25291210	1419	9.77	0.59	12	1.56	574.00	9453.00	11300	20240122	-50.35	5160	20241031	8.72	11300	-50.35	20240122	5160	8.72	20241031	11300	-50.35	20240122	5160	8.72	20241031	4.54	N	054210	500	126 억	1049181	N	N	0	N	N
157	20241104	130439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	210	2	3.86	2161180810	377860	381.21	5450	5900	5380	7070	3810	5440	5719.66	4.15	26609	5586	5512	5366	5292	5146	5550	5330	126	1630	500	3800	10	1	25291210	1429	9.84	0.60	12	1.49	574.00	9453.00	11300	20240122	-50.00	5160	20241031	9.50	11300	-50.00	20240122	5160	9.50	20241031	11300	-50.00	20240122	5160	9.50	20241031	4.54	N	054210	500	126 억	1049181	N	N	0	N	N
158	20241104	120451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	190	2	3.49	2086579100	364574	367.81	5450	5900	5380	7070	3810	5440	5723.47	4.15	26391	5586	5512	5366	5292	5146	5550	5330	126	1630	500	3800	10	1	25291210	1424	9.81	0.60	12	1.44	574.00	9453.00	11300	20240122	-50.18	5160	20241031	9.11	11300	-50.18	20240122	5160	9.11	20241031	11300	-50.18	20240122	5160	9.11	20241031	4.54	N	054210	500	126 억	1049181	N	N	0	N	N
159	20241104	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	250	2	4.60	2007021090	350465	353.58	5450	5900	5380	7070	3810	5440	5726.88	4.15	21892	5586	5512	5366	5292	5146	5550	5330	126	1630	500	3800	10	1	25291210	1439	9.91	0.60	12	1.39	574.00	9453.00	11300	20240122	-49.65	5160	20241031	10.27	11300	-49.65	20240122	5160	10.27	20241031	11300	-49.65	20240122	5160	10.27	20241031	4.54	N	054210	500	126 억	1049181	N	N	0	N	N
160	20241104	100445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	260	2	4.78	1795111800	313335	316.12	5450	5900	5380	7070	3810	5440	5729.22	4.15	43434	5586	5512	5366	5292	5146	5550	5330	126	1630	500	3800	10	1	25291210	1442	9.93	0.60	12	1.24	574.00	9453.00	11300	20240122	-49.56	5160	20241031	10.47	11300	-49.56	20240122	5160	10.47	20241031	11300	-49.56	20240122	5160	10.47	20241031	4.54	N	054210	500	126 억	1049181	N	N	0	N	N
161	20241104	090451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	210	2	3.86	219427390	39585	39.94	5450	5650	5380	7070	3810	5440	5543.67	4.15	4175	5586	5512	5366	5292	5146	5550	5330	126	1630	500	3800	10	1	25291210	1429	9.84	0.60	12	0.16	574.00	9453.00	11300	20240122	-50.00	5160	20241031	9.50	11300	-50.00	20240122	5160	9.50	20241031	11300	-50.00	20240122	5160	9.50	20241031	4.54	N	054210	500	126 억	1049181	N	N	0	N	N
162	20241101	160435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	0	3	0.00	522057880	98628	86.02	5350	5440	5220	7070	3810	5440	5292.66	4.17	-5989	5640	5540	5350	5250	5060	5590	5300	126	1630	500	3800	10	1	25291210	1376	9.48	0.58	12	0.39	574.00	9453.00	11300	20240122	-51.86	5160	20241031	5.43	11300	-51.86	20240122	5160	5.43	20241031	11300	-51.86	20240122	5160	5.43	20241031	4.43	N	054210	500	126 억	1055167	N	N	0	N	N
163	20241101	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	-210	5	-3.86	376678520	71243	62.14	5350	5380	5230	7070	3810	5440	5286.84	4.17	-4751	5640	5540	5350	5250	5060	5590	5300	126	1630	500	3800	10	1	25291210	1323	9.11	0.55	12	0.28	574.00	9453.00	11300	20240122	-53.72	5160	20241031	1.36	11300	-53.72	20240122	5160	1.36	20241031	11300	-53.72	20240122	5160	1.36	20241031	4.43	N	054210	500	126 억	1055167	N	N	0	N	N
164	20241101	140437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	-180	5	-3.31	247805560	46821	40.84	5350	5380	5240	7070	3810	5440	5292.04	4.17	-3922	5640	5540	5350	5250	5060	5590	5300	126	1630	500	3800	10	1	25291210	1330	9.16	0.56	12	0.19	574.00	9453.00	11300	20240122	-53.45	5160	20241031	1.94	11300	-53.45	20240122	5160	1.94	20241031	11300	-53.45	20240122	5160	1.94	20241031	4.43	N	054210	500	126 억	1055167	N	N	0	N	N
165	20241101	130524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	-140	5	-2.57	221130580	41767	36.43	5350	5380	5240	7070	3810	5440	5293.74	4.17	-5415	5640	5540	5350	5250	5060	5590	5300	126	1630	500	3800	10	1	25291210	1340	9.23	0.56	12	0.17	574.00	9453.00	11300	20240122	-53.10	5160	20241031	2.71	11300	-53.10	20240122	5160	2.71	20241031	11300	-53.10	20240122	5160	2.71	20241031	4.43	N	054210	500	126 억	1055167	N	N	0	N	N
166	20241101	120524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	-150	5	-2.76	180614350	34125	29.76	5350	5380	5240	7070	3810	5440	5291.93	4.17	-4193	5640	5540	5350	5250	5060	5590	5300	126	1630	500	3800	10	1	25291210	1338	9.22	0.56	12	0.13	574.00	9453.00	11300	20240122	-53.19	5160	20241031	2.52	11300	-53.19	20240122	5160	2.52	20241031	11300	-53.19	20240122	5160	2.52	20241031	4.43	N	054210	500	126 억	1055167	N	N	0	N	N
167	20241101	110522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5280	-160	5	-2.94	158399950	29917	26.09	5350	5380	5240	7070	3810	5440	5293.75	4.17	-4695	5640	5540	5350	5250	5060	5590	5300	126	1630	500	3800	10	1	25291210	1335	9.20	0.56	12	0.12	574.00	9453.00	11300	20240122	-53.27	5160	20241031	2.33	11300	-53.27	20240122	5160	2.33	20241031	11300	-53.27	20240122	5160	2.33	20241031	4.43	N	054210	500	126 억	1055167	N	N	0	N	N
168	20241101	100524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-170	5	-3.12	93136220	17521	15.28	5350	5380	5270	7070	3810	5440	5314.38	4.17	-4829	5640	5540	5350	5250	5060	5590	5300	126	1630	500	3800	10	1	25291210	1333	9.18	0.56	12	0.07	574.00	9453.00	11300	20240122	-53.36	5160	20241031	2.13	11300	-53.36	20240122	5160	2.13	20241031	11300	-53.36	20240122	5160	2.13	20241031	4.43	N	054210	500	126 억	1055167	N	N	0	N	N
169	20241101	090522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5340	-100	5	-1.84	27886740	5216	4.55	5350	5380	5310	7070	3810	5440	5342.98	4.17	-1153	5640	5540	5350	5250	5060	5590	5300	126	1630	500	3800	10	1	25291210	1351	9.30	0.56	12	0.02	574.00	9453.00	11300	20240122	-52.74	5160	20241031	3.49	11300	-52.74	20240122	5160	3.49	20241031	11300	-52.74	20240122	5160	3.49	20241031	4.43	N	054210	500	126 억	1055167	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History