KissMeData/051370/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 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	160548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8750	-210	5	-2.34	526941620	60234	124.29	8890	8980	8610	11640	6280	8960	8748.23	4.19	-15457	9220	9090	8970	8840	8720	9155	8905	117	2680	500	5730	10	1	23327472	2041	7.47	0.93	12	0.26	1171.00	9452.00	22050	20240130	-60.32	8440	20241115	3.67	22050	-60.32	20240130	8440	3.67	20241115	22050	-60.32	20240130	8440	3.67	20241115	2.72	N	051370	500	116 억	978175	N	N	0	N	N
3	20241129	150559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8760	-200	5	-2.23	498006610	56922	117.46	8890	8980	8610	11640	6280	8960	8748.93	4.19	-14607	9220	9090	8970	8840	8720	9155	8905	117	2680	500	5730	10	1	23327472	2043	7.48	0.93	12	0.24	1171.00	9452.00	22050	20240130	-60.27	8440	20241115	3.79	22050	-60.27	20240130	8440	3.79	20241115	22050	-60.27	20240130	8440	3.79	20241115	2.72	N	051370	500	116 억	978175	N	N	0	N	N
4	20241129	140559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8800	-160	5	-1.79	437454760	50003	103.18	8890	8980	8610	11640	6280	8960	8748.57	4.19	-13601	9220	9090	8970	8840	8720	9155	8905	117	2680	500	5730	10	1	23327472	2053	7.51	0.93	12	0.21	1171.00	9452.00	22050	20240130	-60.09	8440	20241115	4.27	22050	-60.09	20240130	8440	4.27	20241115	22050	-60.09	20240130	8440	4.27	20241115	2.72	N	051370	500	116 억	978175	N	N	0	N	N
5	20241129	130558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8720	-240	5	-2.68	379540960	43388	89.53	8890	8980	8610	11640	6280	8960	8747.60	4.19	-13724	9220	9090	8970	8840	8720	9155	8905	117	2680	500	5730	10	1	23327472	2034	7.45	0.92	12	0.19	1171.00	9452.00	22050	20240130	-60.45	8440	20241115	3.32	22050	-60.45	20240130	8440	3.32	20241115	22050	-60.45	20240130	8440	3.32	20241115	2.72	N	051370	500	116 억	978175	N	N	0	N	N
6	20241129	120600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8710	-250	5	-2.79	332608430	38042	78.50	8890	8980	8610	11640	6280	8960	8743.19	4.19	-13553	9220	9090	8970	8840	8720	9155	8905	117	2680	500	5730	10	1	23327472	2032	7.44	0.92	12	0.16	1171.00	9452.00	22050	20240130	-60.50	8440	20241115	3.20	22050	-60.50	20240130	8440	3.20	20241115	22050	-60.50	20240130	8440	3.20	20241115	2.72	N	051370	500	116 억	978175	N	N	0	N	N
7	20241129	110601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8730	-230	5	-2.57	313968080	35901	74.08	8890	8980	8610	11640	6280	8960	8745.39	4.19	-13253	9220	9090	8970	8840	8720	9155	8905	117	2680	500	5730	10	1	23327472	2036	7.46	0.92	12	0.15	1171.00	9452.00	22050	20240130	-60.41	8440	20241115	3.44	22050	-60.41	20240130	8440	3.44	20241115	22050	-60.41	20240130	8440	3.44	20241115	2.72	N	051370	500	116 억	978175	N	N	0	N	N
8	20241129	100559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8650	-310	5	-3.46	222406580	25387	52.39	8890	8980	8610	11640	6280	8960	8760.65	4.19	-13753	9220	9090	8970	8840	8720	9155	8905	117	2680	500	5730	10	1	23327472	2018	7.39	0.92	12	0.11	1171.00	9452.00	22050	20240130	-60.77	8440	20241115	2.49	22050	-60.77	20240130	8440	2.49	20241115	22050	-60.77	20240130	8440	2.49	20241115	2.72	N	051370	500	116 억	978175	N	N	0	N	N
9	20241129	090559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8870	-90	5	-1.00	14516970	1634	3.37	8890	8980	8870	11640	6280	8960	8884.31	4.19	-467	9220	9090	8970	8840	8720	9155	8905	117	2680	500	5730	10	1	23327472	2069	7.57	0.94	12	0.01	1171.00	9452.00	22050	20240130	-59.77	8440	20241115	5.09	22050	-59.77	20240130	8440	5.09	20241115	22050	-59.77	20240130	8440	5.09	20241115	2.72	N	051370	500	116 억	978175	N	N	0	N	N
10	20241128	160553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8960	50	2	0.56	432546670	48462	62.29	8940	9100	8850	11580	6240	8910	8925.41	4.18	2736	9270	9090	8990	8810	8710	9040	8760	117	2670	500	5700	10	1	23327472	2090	7.65	0.95	12	0.21	1171.00	9452.00	22050	20240130	-59.37	8440	20241115	6.16	22050	-59.37	20240130	8440	6.16	20241115	22050	-59.37	20240130	8440	6.16	20241115	2.74	N	051370	500	116 억	975435	N	N	0	N	N
11	20241128	150602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8950	40	2	0.45	424385560	47551	61.11	8940	9100	8850	11580	6240	8910	8924.85	4.18	3136	9270	9090	8990	8810	8710	9040	8760	117	2670	500	5700	10	1	23327472	2088	7.64	0.95	12	0.20	1171.00	9452.00	22050	20240130	-59.41	8440	20241115	6.04	22050	-59.41	20240130	8440	6.04	20241115	22050	-59.41	20240130	8440	6.04	20241115	2.74	N	051370	500	116 억	975435	N	N	0	N	N
12	20241128	140602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8910	0	3	0.00	399798770	44793	57.57	8940	9100	8850	11580	6240	8910	8925.47	4.18	1785	9270	9090	8990	8810	8710	9040	8760	117	2670	500	5700	10	1	23327472	2078	7.61	0.94	12	0.19	1171.00	9452.00	22050	20240130	-59.59	8440	20241115	5.57	22050	-59.59	20240130	8440	5.57	20241115	22050	-59.59	20240130	8440	5.57	20241115	2.74	N	051370	500	116 억	975435	N	N	0	N	N
13	20241128	130559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8970	60	2	0.67	352859020	39529	50.80	8940	9100	8850	11580	6240	8910	8926.59	4.18	-120	9270	9090	8990	8810	8710	9040	8760	117	2670	500	5700	10	1	23327472	2092	7.66	0.95	12	0.17	1171.00	9452.00	22050	20240130	-59.32	8440	20241115	6.28	22050	-59.32	20240130	8440	6.28	20241115	22050	-59.32	20240130	8440	6.28	20241115	2.74	N	051370	500	116 억	975435	N	N	0	N	N
14	20241128	120602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8960	50	2	0.56	291110010	32662	41.98	8940	9010	8850	11580	6240	8910	8912.80	4.18	756	9270	9090	8990	8810	8710	9040	8760	117	2670	500	5700	10	1	23327472	2090	7.65	0.95	12	0.14	1171.00	9452.00	22050	20240130	-59.37	8440	20241115	6.16	22050	-59.37	20240130	8440	6.16	20241115	22050	-59.37	20240130	8440	6.16	20241115	2.74	N	051370	500	116 억	975435	N	N	0	N	N
15	20241128	110604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8950	40	2	0.45	145306250	16299	20.95	8940	9010	8850	11580	6240	8910	8915.04	4.18	-735	9270	9090	8990	8810	8710	9040	8760	117	2670	500	5700	10	1	23327472	2088	7.64	0.95	12	0.07	1171.00	9452.00	22050	20240130	-59.41	8440	20241115	6.04	22050	-59.41	20240130	8440	6.04	20241115	22050	-59.41	20240130	8440	6.04	20241115	2.74	N	051370	500	116 억	975435	N	N	0	N	N
16	20241128	100602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8990	80	2	0.90	112828270	12678	16.29	8940	9010	8850	11580	6240	8910	8899.53	4.18	-537	9270	9090	8990	8810	8710	9040	8760	117	2670	500	5700	10	1	23327472	2097	7.68	0.95	12	0.05	1171.00	9452.00	22050	20240130	-59.23	8440	20241115	6.52	22050	-59.23	20240130	8440	6.52	20241115	22050	-59.23	20240130	8440	6.52	20241115	2.74	N	051370	500	116 억	975435	N	N	0	N	N
17	20241128	090600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8880	-30	5	-0.34	5879200	661	0.85	8940	8940	8880	11580	6240	8910	8894.40	4.18	-349	9270	9090	8990	8810	8710	9040	8760	117	2670	500	5700	10	1	23327472	2071	7.58	0.94	12	0.00	1171.00	9452.00	22050	20240130	-59.73	8440	20241115	5.21	22050	-59.73	20240130	8440	5.21	20241115	22050	-59.73	20240130	8440	5.21	20241115	2.74	N	051370	500	116 억	975435	N	N	0	N	N
18	20241127	160547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8910	-260	5	-2.84	696580250	77614	122.90	9170	9170	8890	11920	6420	9170	8975.01	4.26	-18402	9296	9232	9116	9052	8936	9265	9085	117	2750	500	5860	10	1	23327472	2078	7.61	0.94	12	0.33	1171.00	9452.00	22050	20240130	-59.59	8440	20241115	5.57	22050	-59.59	20240130	8440	5.57	20241115	22050	-59.59	20240130	8440	5.57	20241115	2.75	N	051370	500	116 억	993634	N	N	0	N	N
19	20241127	150557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8970	-200	5	-2.18	623424500	69423	109.93	9170	9170	8890	11920	6420	9170	8980.09	4.26	-18691	9296	9232	9116	9052	8936	9265	9085	117	2750	500	5860	10	1	23327472	2092	7.66	0.95	12	0.30	1171.00	9452.00	22050	20240130	-59.32	8440	20241115	6.28	22050	-59.32	20240130	8440	6.28	20241115	22050	-59.32	20240130	8440	6.28	20241115	2.75	N	051370	500	116 억	993634	N	N	0	N	N
20	20241127	140557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9010	-160	5	-1.74	515426510	57382	90.86	9170	9170	8890	11920	6420	9170	8982.37	4.26	-19353	9296	9232	9116	9052	8936	9265	9085	117	2750	500	5860	10	1	23327472	2102	7.69	0.95	12	0.25	1171.00	9452.00	22050	20240130	-59.14	8440	20241115	6.75	22050	-59.14	20240130	8440	6.75	20241115	22050	-59.14	20240130	8440	6.75	20241115	2.75	N	051370	500	116 억	993634	N	N	0	N	N
21	20241127	130552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8990	-180	5	-1.96	459635600	51189	81.06	9170	9170	8890	11920	6420	9170	8979.19	4.26	-17801	9296	9232	9116	9052	8936	9265	9085	117	2750	500	5860	10	1	23327472	2097	7.68	0.95	12	0.22	1171.00	9452.00	22050	20240130	-59.23	8440	20241115	6.52	22050	-59.23	20240130	8440	6.52	20241115	22050	-59.23	20240130	8440	6.52	20241115	2.75	N	051370	500	116 억	993634	N	N	0	N	N
22	20241127	120557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9000	-170	5	-1.85	444432770	49499	78.38	9170	9170	8890	11920	6420	9170	8978.62	4.26	-17887	9296	9232	9116	9052	8936	9265	9085	117	2750	500	5860	10	1	23327472	2099	7.69	0.95	12	0.21	1171.00	9452.00	22050	20240130	-59.18	8440	20241115	6.64	22050	-59.18	20240130	8440	6.64	20241115	22050	-59.18	20240130	8440	6.64	20241115	2.75	N	051370	500	116 억	993634	N	N	0	N	N
23	20241127	110557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8950	-220	5	-2.40	365591850	40737	64.51	9170	9170	8890	11920	6420	9170	8974.44	4.26	-16597	9296	9232	9116	9052	8936	9265	9085	117	2750	500	5860	10	1	23327472	2088	7.64	0.95	12	0.17	1171.00	9452.00	22050	20240130	-59.41	8440	20241115	6.04	22050	-59.41	20240130	8440	6.04	20241115	22050	-59.41	20240130	8440	6.04	20241115	2.75	N	051370	500	116 억	993634	N	N	0	N	N
24	20241127	100557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9040	-130	5	-1.42	267653770	29846	47.26	9170	9170	8890	11920	6420	9170	8967.83	4.26	-13426	9296	9232	9116	9052	8936	9265	9085	117	2750	500	5860	10	1	23327472	2109	7.72	0.96	12	0.13	1171.00	9452.00	22050	20240130	-59.00	8440	20241115	7.11	22050	-59.00	20240130	8440	7.11	20241115	22050	-59.00	20240130	8440	7.11	20241115	2.75	N	051370	500	116 억	993634	N	N	0	N	N
25	20241127	090553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9080	-90	5	-0.98	6596110	724	1.15	9170	9170	9060	11920	6420	9170	9110.65	4.26	-114	9296	9232	9116	9052	8936	9265	9085	117	2750	500	5860	10	1	23327472	2118	7.75	0.96	12	0.00	1171.00	9452.00	22050	20240130	-58.82	8440	20241115	7.58	22050	-58.82	20240130	8440	7.58	20241115	22050	-58.82	20240130	8440	7.58	20241115	2.75	N	051370	500	116 억	993634	N	N	0	N	N
26	20241126	160550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9170	60	2	0.66	574904530	63111	92.07	9120	9180	9000	11840	6380	9110	9109.23	4.22	10173	9323	9216	9043	8936	8763	9270	8990	117	2730	500	5830	10	1	23327472	2139	7.83	0.97	12	0.27	1171.00	9452.00	22050	20240130	-58.41	8440	20241115	8.65	22050	-58.41	20240130	8440	8.65	20241115	22050	-58.41	20240130	8440	8.65	20241115	2.75	N	051370	500	116 억	983421	N	N	0	N	N
27	20241126	150553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9170	60	2	0.66	528347370	58015	84.64	9120	9180	9000	11840	6380	9110	9107.08	4.22	8178	9323	9216	9043	8936	8763	9270	8990	117	2730	500	5830	10	1	23327472	2139	7.83	0.97	12	0.25	1171.00	9452.00	22050	20240130	-58.41	8440	20241115	8.65	22050	-58.41	20240130	8440	8.65	20241115	22050	-58.41	20240130	8440	8.65	20241115	2.75	N	051370	500	116 억	983421	N	N	0	N	N
28	20241126	140551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9110	0	3	0.00	454204520	49896	72.79	9120	9180	9000	11840	6380	9110	9103.02	4.22	3814	9323	9216	9043	8936	8763	9270	8990	117	2730	500	5830	10	1	23327472	2125	7.78	0.96	12	0.21	1171.00	9452.00	22050	20240130	-58.68	8440	20241115	7.94	22050	-58.68	20240130	8440	7.94	20241115	22050	-58.68	20240130	8440	7.94	20241115	2.75	N	051370	500	116 억	983421	N	N	0	N	N
29	20241126	130551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9140	30	2	0.33	348256530	38253	55.81	9120	9180	9000	11840	6380	9110	9104.03	4.22	609	9323	9216	9043	8936	8763	9270	8990	117	2730	500	5830	10	1	23327472	2132	7.81	0.97	12	0.16	1171.00	9452.00	22050	20240130	-58.55	8440	20241115	8.29	22050	-58.55	20240130	8440	8.29	20241115	22050	-58.55	20240130	8440	8.29	20241115	2.75	N	051370	500	116 억	983421	N	N	0	N	N
30	20241126	120556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9110	0	3	0.00	331727830	36441	53.16	9120	9180	9000	11840	6380	9110	9103.15	4.22	-198	9323	9216	9043	8936	8763	9270	8990	117	2730	500	5830	10	1	23327472	2125	7.78	0.96	12	0.16	1171.00	9452.00	22050	20240130	-58.68	8440	20241115	7.94	22050	-58.68	20240130	8440	7.94	20241115	22050	-58.68	20240130	8440	7.94	20241115	2.75	N	051370	500	116 억	983421	N	N	0	N	N
31	20241126	110559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9080	-30	5	-0.33	278503490	30602	44.64	9120	9180	9000	11840	6380	9110	9100.83	4.22	-2341	9323	9216	9043	8936	8763	9270	8990	117	2730	500	5830	10	1	23327472	2118	7.75	0.96	12	0.13	1171.00	9452.00	22050	20240130	-58.82	8440	20241115	7.58	22050	-58.82	20240130	8440	7.58	20241115	22050	-58.82	20240130	8440	7.58	20241115	2.75	N	051370	500	116 억	983421	N	N	0	N	N
32	20241126	100559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9100	-10	5	-0.11	224411200	24640	35.95	9120	9180	9000	11840	6380	9110	9107.60	4.22	-4129	9323	9216	9043	8936	8763	9270	8990	117	2730	500	5830	10	1	23327472	2123	7.77	0.96	12	0.11	1171.00	9452.00	22050	20240130	-58.73	8440	20241115	7.82	22050	-58.73	20240130	8440	7.82	20241115	22050	-58.73	20240130	8440	7.82	20241115	2.75	N	051370	500	116 억	983421	N	N	0	N	N
33	20241126	090553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9030	-80	5	-0.88	27651250	3042	4.44	9120	9120	9000	11840	6380	9110	9089.83	4.22	-2118	9323	9216	9043	8936	8763	9270	8990	117	2730	500	5830	10	1	23327472	2106	7.71	0.96	12	0.01	1171.00	9452.00	22050	20240130	-59.05	8440	20241115	6.99	22050	-59.05	20240130	8440	6.99	20241115	22050	-59.05	20240130	8440	6.99	20241115	2.75	N	051370	500	116 억	983421	N	N	0	N	N
34	20241125	160541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9110	210	2	2.36	617862420	68294	95.93	8910	9150	8870	11570	6230	8900	9046.64	4.20	4265	9146	9022	8856	8732	8566	9085	8795	117	2670	500	5690	10	1	23327472	2125	7.78	0.96	12	0.29	1171.00	9452.00	22050	20240130	-58.68	8440	20241115	7.94	22050	-58.68	20240130	8440	7.94	20241115	22050	-58.68	20240130	8440	7.94	20241115	2.73	N	051370	500	116 억	979142	N	N	0	N	N
35	20241125	150551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9100	200	2	2.25	583331260	64492	90.59	8910	9150	8870	11570	6230	8900	9045.02	4.20	4657	9146	9022	8856	8732	8566	9085	8795	117	2670	500	5690	10	1	23327472	2123	7.77	0.96	12	0.28	1171.00	9452.00	22050	20240130	-58.73	8440	20241115	7.82	22050	-58.73	20240130	8440	7.82	20241115	22050	-58.73	20240130	8440	7.82	20241115	2.73	N	051370	500	116 억	979142	N	N	0	N	N
36	20241125	140551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9080	180	2	2.02	508557680	56238	78.99	8910	9150	8870	11570	6230	8900	9042.95	4.20	3341	9146	9022	8856	8732	8566	9085	8795	117	2670	500	5690	10	1	23327472	2118	7.75	0.96	12	0.24	1171.00	9452.00	22050	20240130	-58.82	8440	20241115	7.58	22050	-58.82	20240130	8440	7.58	20241115	22050	-58.82	20240130	8440	7.58	20241115	2.73	N	051370	500	116 억	979142	N	N	0	N	N
37	20241125	130544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9120	220	2	2.47	450107870	49818	69.98	8910	9130	8870	11570	6230	8900	9035.04	4.20	4712	9146	9022	8856	8732	8566	9085	8795	117	2670	500	5690	10	1	23327472	2127	7.79	0.96	12	0.21	1171.00	9452.00	22050	20240130	-58.64	8440	20241115	8.06	22050	-58.64	20240130	8440	8.06	20241115	22050	-58.64	20240130	8440	8.06	20241115	2.73	N	051370	500	116 억	979142	N	N	0	N	N
38	20241125	120552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9110	210	2	2.36	424012090	46952	65.95	8910	9130	8870	11570	6230	8900	9030.76	4.20	5427	9146	9022	8856	8732	8566	9085	8795	117	2670	500	5690	10	1	23327472	2125	7.78	0.96	12	0.20	1171.00	9452.00	22050	20240130	-58.68	8440	20241115	7.94	22050	-58.68	20240130	8440	7.94	20241115	22050	-58.68	20240130	8440	7.94	20241115	2.73	N	051370	500	116 억	979142	N	N	0	N	N
39	20241125	110548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9070	170	2	1.91	387127950	42887	60.24	8910	9130	8870	11570	6230	8900	9026.70	4.20	4939	9146	9022	8856	8732	8566	9085	8795	117	2670	500	5690	10	1	23327472	2116	7.75	0.96	12	0.18	1171.00	9452.00	22050	20240130	-58.87	8440	20241115	7.46	22050	-58.87	20240130	8440	7.46	20241115	22050	-58.87	20240130	8440	7.46	20241115	2.73	N	051370	500	116 억	979142	N	N	0	N	N
40	20241125	100542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9060	160	2	1.80	247026350	27479	38.60	8910	9080	8870	11570	6230	8900	8989.64	4.20	4587	9146	9022	8856	8732	8566	9085	8795	117	2670	500	5690	10	1	23327472	2113	7.74	0.96	12	0.12	1171.00	9452.00	22050	20240130	-58.91	8440	20241115	7.35	22050	-58.91	20240130	8440	7.35	20241115	22050	-58.91	20240130	8440	7.35	20241115	2.73	N	051370	500	116 억	979142	N	N	0	N	N
41	20241125	090542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8940	40	2	0.45	13733680	1540	2.16	8910	8940	8900	11570	6230	8900	8917.97	4.20	-861	9146	9022	8856	8732	8566	9085	8795	117	2670	500	5690	10	1	23327472	2085	7.63	0.95	12	0.01	1171.00	9452.00	22050	20240130	-59.46	8440	20241115	5.92	22050	-59.46	20240130	8440	5.92	20241115	22050	-59.46	20240130	8440	5.92	20241115	2.73	N	051370	500	116 억	979142	N	N	0	N	N
42	20241122	160515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8900	190	2	2.18	623155760	70309	153.53	8690	8980	8690	11320	6100	8710	8862.92	4.17	5107	8930	8820	8720	8610	8510	8770	8560	117	2610	500	5570	10	1	23327472	2076	7.60	0.94	12	0.30	1171.00	9452.00	22050	20240130	-59.64	8440	20241115	5.45	22050	-59.64	20240130	8440	5.45	20241115	22050	-59.64	20240130	8440	5.45	20241115	2.73	N	051370	500	116 억	972819	N	N	1	N	N
43	20241122	150520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8820	110	2	1.26	565883630	63866	139.46	8690	8980	8690	11320	6100	8710	8860.48	4.17	6671	8930	8820	8720	8610	8510	8770	8560	117	2610	500	5570	10	1	23327472	2057	7.53	0.93	12	0.27	1171.00	9452.00	22050	20240130	-60.00	8440	20241115	4.50	22050	-60.00	20240130	8440	4.50	20241115	22050	-60.00	20240130	8440	4.50	20241115	2.73	N	051370	500	116 억	972819	N	N	1	N	N
44	20241122	140521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8820	110	2	1.26	439445560	49523	108.14	8690	8980	8690	11320	6100	8710	8873.57	4.17	7056	8930	8820	8720	8610	8510	8770	8560	117	2610	500	5570	10	1	23327472	2057	7.53	0.93	12	0.21	1171.00	9452.00	22050	20240130	-60.00	8440	20241115	4.50	22050	-60.00	20240130	8440	4.50	20241115	22050	-60.00	20240130	8440	4.50	20241115	2.73	N	051370	500	116 억	972819	N	N	1	N	N
45	20241122	130520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8890	180	2	2.07	388341540	43739	95.51	8690	8980	8690	11320	6100	8710	8878.61	4.17	6604	8930	8820	8720	8610	8510	8770	8560	117	2610	500	5570	10	1	23327472	2074	7.59	0.94	12	0.19	1171.00	9452.00	22050	20240130	-59.68	8440	20241115	5.33	22050	-59.68	20240130	8440	5.33	20241115	22050	-59.68	20240130	8440	5.33	20241115	2.73	N	051370	500	116 억	972819	N	N	1	N	N
46	20241122	120522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8850	140	2	1.61	338123830	38076	83.14	8690	8980	8690	11320	6100	8710	8880.24	4.17	7674	8930	8820	8720	8610	8510	8770	8560	117	2610	500	5570	10	1	23327472	2064	7.56	0.94	12	0.16	1171.00	9452.00	22050	20240130	-59.86	8440	20241115	4.86	22050	-59.86	20240130	8440	4.86	20241115	22050	-59.86	20240130	8440	4.86	20241115	2.73	N	051370	500	116 억	972819	N	N	1	N	N
47	20241122	110519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8930	220	2	2.53	258016310	29044	63.42	8690	8980	8690	11320	6100	8710	8883.64	4.17	6791	8930	8820	8720	8610	8510	8770	8560	117	2610	500	5570	10	1	23327472	2083	7.63	0.94	12	0.12	1171.00	9452.00	22050	20240130	-59.50	8440	20241115	5.81	22050	-59.50	20240130	8440	5.81	20241115	22050	-59.50	20240130	8440	5.81	20241115	2.73	N	051370	500	116 억	972819	N	N	1	N	N
48	20241122	100527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8910	200	2	2.30	191116220	21511	46.97	8690	8980	8690	11320	6100	8710	8884.58	4.17	9439	8930	8820	8720	8610	8510	8770	8560	117	2610	500	5570	10	1	23327472	2078	7.61	0.94	12	0.09	1171.00	9452.00	22050	20240130	-59.59	8440	20241115	5.57	22050	-59.59	20240130	8440	5.57	20241115	22050	-59.59	20240130	8440	5.57	20241115	2.73	N	051370	500	116 억	972819	N	N	1	N	N
49	20241122	090522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8800	90	2	1.03	10234920	1167	2.55	8690	8810	8690	11320	6100	8710	8770.28	4.17	228	8930	8820	8720	8610	8510	8770	8560	117	2610	500	5570	10	1	23327472	2053	7.51	0.93	12	0.01	1171.00	9452.00	22050	20240130	-60.09	8440	20241115	4.27	22050	-60.09	20240130	8440	4.27	20241115	22050	-60.09	20240130	8440	4.27	20241115	2.73	N	051370	500	116 억	972819	N	N	1	N	N
50	20241121	160518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8710	-50	5	-0.57	395198240	45427	58.65	8750	8830	8620	11380	6140	8760	8699.63	4.16	2940	9026	8892	8746	8612	8466	8960	8680	117	2620	500	5600	10	1	23327472	2032	7.44	0.92	12	0.19	1171.00	9452.00	22050	20240130	-60.50	8440	20241115	3.20	22050	-60.50	20240130	8440	3.20	20241115	22050	-60.50	20240130	8440	3.20	20241115	2.76	N	051370	500	116 억	969909	N	N	1	N	N
51	20241121	150528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8760	0	3	0.00	368382650	42357	54.68	8750	8830	8620	11380	6140	8760	8697.09	4.16	3110	9026	8892	8746	8612	8466	8960	8680	117	2620	500	5600	10	1	23327472	2043	7.48	0.93	12	0.18	1171.00	9452.00	22050	20240130	-60.27	8440	20241115	3.79	22050	-60.27	20240130	8440	3.79	20241115	22050	-60.27	20240130	8440	3.79	20241115	2.76	N	051370	500	116 억	969909	N	N	1	N	N
52	20241121	140528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8760	0	3	0.00	301815200	34743	44.85	8750	8830	8620	11380	6140	8760	8687.08	4.16	3839	9026	8892	8746	8612	8466	8960	8680	117	2620	500	5600	10	1	23327472	2043	7.48	0.93	12	0.15	1171.00	9452.00	22050	20240130	-60.27	8440	20241115	3.79	22050	-60.27	20240130	8440	3.79	20241115	22050	-60.27	20240130	8440	3.79	20241115	2.76	N	051370	500	116 억	969909	N	N	1	N	N
53	20241121	130523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8740	-20	5	-0.23	218108620	25181	32.51	8750	8760	8620	11380	6140	8760	8661.63	4.16	1706	9026	8892	8746	8612	8466	8960	8680	117	2620	500	5600	10	1	23327472	2039	7.46	0.92	12	0.11	1171.00	9452.00	22050	20240130	-60.36	8440	20241115	3.55	22050	-60.36	20240130	8440	3.55	20241115	22050	-60.36	20240130	8440	3.55	20241115	2.76	N	051370	500	116 억	969909	N	N	1	N	N
54	20241121	120524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8660	-100	5	-1.14	153721700	17755	22.92	8750	8750	8630	11380	6140	8760	8657.94	4.16	368	9026	8892	8746	8612	8466	8960	8680	117	2620	500	5600	10	1	23327472	2020	7.40	0.92	12	0.08	1171.00	9452.00	22050	20240130	-60.73	8440	20241115	2.61	22050	-60.73	20240130	8440	2.61	20241115	22050	-60.73	20240130	8440	2.61	20241115	2.76	N	051370	500	116 억	969909	N	N	1	N	N
55	20241121	110523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8660	-100	5	-1.14	113342490	13086	16.89	8750	8750	8630	11380	6140	8760	8661.35	4.16	-138	9026	8892	8746	8612	8466	8960	8680	117	2620	500	5600	10	1	23327472	2020	7.40	0.92	12	0.06	1171.00	9452.00	22050	20240130	-60.73	8440	20241115	2.61	22050	-60.73	20240130	8440	2.61	20241115	22050	-60.73	20240130	8440	2.61	20241115	2.76	N	051370	500	116 억	969909	N	N	1	N	N
56	20241121	100527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8680	-80	5	-0.91	72336170	8343	10.77	8750	8750	8630	11380	6140	8760	8670.28	4.16	252	9026	8892	8746	8612	8466	8960	8680	117	2620	500	5600	10	1	23327472	2025	7.41	0.92	12	0.04	1171.00	9452.00	22050	20240130	-60.63	8440	20241115	2.84	22050	-60.63	20240130	8440	2.84	20241115	22050	-60.63	20240130	8440	2.84	20241115	2.76	N	051370	500	116 억	969909	N	N	1	N	N
57	20241121	090526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8690	-70	5	-0.80	7506650	861	1.11	8750	8750	8690	11380	6140	8760	8718.52	4.16	-165	9026	8892	8746	8612	8466	8960	8680	117	2620	500	5600	10	1	23327472	2027	7.42	0.92	12	0.00	1171.00	9452.00	22050	20240130	-60.59	8440	20241115	2.96	22050	-60.59	20240130	8440	2.96	20241115	22050	-60.59	20240130	8440	2.96	20241115	2.76	N	051370	500	116 억	969909	N	N	1	N	N
58	20241120	160520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8760	-20	5	-0.23	674513470	77429	109.81	8710	8880	8600	11410	6150	8780	8711.38	4.18	-4772	8933	8856	8743	8666	8553	8895	8705	117	2630	500	5610	10	1	23327472	2043	7.48	0.93	12	0.33	1171.00	9452.00	22050	20240130	-60.27	8440	20241115	3.79	22050	-60.27	20240130	8440	3.79	20241115	22050	-60.27	20240130	8440	3.79	20241115	2.68	N	051370	500	116 억	974429	N	N	1	N	N
59	20241120	150529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8770	-10	5	-0.11	665223190	76368	108.31	8710	8880	8600	11410	6150	8780	8710.76	4.18	-4737	8933	8856	8743	8666	8553	8895	8705	117	2630	500	5610	10	1	23327472	2046	7.49	0.93	12	0.33	1171.00	9452.00	22050	20240130	-60.23	8440	20241115	3.91	22050	-60.23	20240130	8440	3.91	20241115	22050	-60.23	20240130	8440	3.91	20241115	2.68	N	051370	500	116 억	974429	N	N	0	N	N
60	20241120	140529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8790	10	2	0.11	575225750	66105	93.75	8710	8880	8600	11410	6150	8780	8701.70	4.18	-5237	8933	8856	8743	8666	8553	8895	8705	117	2630	500	5610	10	1	23327472	2050	7.51	0.93	12	0.28	1171.00	9452.00	22050	20240130	-60.14	8440	20241115	4.15	22050	-60.14	20240130	8440	4.15	20241115	22050	-60.14	20240130	8440	4.15	20241115	2.68	N	051370	500	116 억	974429	N	N	0	N	N
61	20241120	130530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8770	-10	5	-0.11	477040010	54924	77.89	8710	8800	8600	11410	6150	8780	8685.46	4.18	-5207	8933	8856	8743	8666	8553	8895	8705	117	2630	500	5610	10	1	23327472	2046	7.49	0.93	12	0.24	1171.00	9452.00	22050	20240130	-60.23	8440	20241115	3.91	22050	-60.23	20240130	8440	3.91	20241115	22050	-60.23	20240130	8440	3.91	20241115	2.68	N	051370	500	116 억	974429	N	N	0	N	N
62	20241120	120530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8770	-10	5	-0.11	446435030	51437	72.95	8710	8770	8600	11410	6150	8780	8679.26	4.18	-5835	8933	8856	8743	8666	8553	8895	8705	117	2630	500	5610	10	1	23327472	2046	7.49	0.93	12	0.22	1171.00	9452.00	22050	20240130	-60.23	8440	20241115	3.91	22050	-60.23	20240130	8440	3.91	20241115	22050	-60.23	20240130	8440	3.91	20241115	2.68	N	051370	500	116 억	974429	N	N	0	N	N
63	20241120	110529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8740	-40	5	-0.46	372505130	42980	60.96	8710	8770	8600	11410	6150	8780	8666.94	4.18	-6469	8933	8856	8743	8666	8553	8895	8705	117	2630	500	5610	10	1	23327472	2039	7.46	0.92	12	0.18	1171.00	9452.00	22050	20240130	-60.36	8440	20241115	3.55	22050	-60.36	20240130	8440	3.55	20241115	22050	-60.36	20240130	8440	3.55	20241115	2.68	N	051370	500	116 억	974429	N	N	0	N	N
64	20241120	100529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8690	-90	5	-1.03	313857010	36250	51.41	8710	8770	8600	11410	6150	8780	8658.12	4.18	-4762	8933	8856	8743	8666	8553	8895	8705	117	2630	500	5610	10	1	23327472	2027	7.42	0.92	12	0.16	1171.00	9452.00	22050	20240130	-60.59	8440	20241115	2.96	22050	-60.59	20240130	8440	2.96	20241115	22050	-60.59	20240130	8440	2.96	20241115	2.68	N	051370	500	116 억	974429	N	N	0	N	N
65	20241120	090528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8770	-10	5	-0.11	22106850	2532	3.59	8710	8770	8710	11410	6150	8780	8730.98	4.18	844	8933	8856	8743	8666	8553	8895	8705	117	2630	500	5610	10	1	23327472	2046	7.49	0.93	12	0.01	1171.00	9452.00	22050	20240130	-60.23	8440	20241115	3.91	22050	-60.23	20240130	8440	3.91	20241115	22050	-60.23	20240130	8440	3.91	20241115	2.68	N	051370	500	116 억	974429	N	N	0	N	N
66	20241119	160503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8780	100	2	1.15	613363320	70319	60.10	8700	8820	8630	11280	6080	8680	8722.49	4.17	1809	8966	8822	8706	8562	8446	8765	8505	117	2600	500	5550	10	1	23327472	2048	7.50	0.93	12	0.30	1171.00	9452.00	22050	20240130	-60.18	8440	20241115	4.03	22050	-60.18	20240130	8440	4.03	20241115	22050	-60.18	20240130	8440	4.03	20241115	2.87	N	051370	500	116 억	972925	N	N	0	N	N
67	20241119	150509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8740	60	2	0.69	585475390	67131	57.37	8700	8820	8630	11280	6080	8680	8721.39	4.17	1742	8966	8822	8706	8562	8446	8765	8505	117	2600	500	5550	10	1	23327472	2039	7.46	0.92	12	0.29	1171.00	9452.00	22050	20240130	-60.36	8440	20241115	3.55	22050	-60.36	20240130	8440	3.55	20241115	22050	-60.36	20240130	8440	3.55	20241115	2.87	N	051370	500	116 억	972925	N	N	0	N	N
68	20241119	140507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8730	50	2	0.58	480424850	55077	47.07	8700	8820	8630	11280	6080	8680	8722.79	4.17	3773	8966	8822	8706	8562	8446	8765	8505	117	2600	500	5550	10	1	23327472	2036	7.46	0.92	12	0.24	1171.00	9452.00	22050	20240130	-60.41	8440	20241115	3.44	22050	-60.41	20240130	8440	3.44	20241115	22050	-60.41	20240130	8440	3.44	20241115	2.87	N	051370	500	116 억	972925	N	N	0	N	N
69	20241119	130509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8740	60	2	0.69	426571850	48907	41.80	8700	8820	8630	11280	6080	8680	8722.10	4.17	6376	8966	8822	8706	8562	8446	8765	8505	117	2600	500	5550	10	1	23327472	2039	7.46	0.92	12	0.21	1171.00	9452.00	22050	20240130	-60.36	8440	20241115	3.55	22050	-60.36	20240130	8440	3.55	20241115	22050	-60.36	20240130	8440	3.55	20241115	2.87	N	051370	500	116 억	972925	N	N	0	N	N
70	20241119	120504	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8790	110	2	1.27	399233420	45783	39.13	8700	8820	8630	11280	6080	8680	8720.12	4.17	6567	8966	8822	8706	8562	8446	8765	8505	117	2600	500	5550	10	1	23327472	2050	7.51	0.93	12	0.20	1171.00	9452.00	22050	20240130	-60.14	8440	20241115	4.15	22050	-60.14	20240130	8440	4.15	20241115	22050	-60.14	20240130	8440	4.15	20241115	2.87	N	051370	500	116 억	972925	N	N	0	N	N
71	20241119	110509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8730	50	2	0.58	258157550	29643	25.33	8700	8780	8630	11280	6080	8680	8708.89	4.17	2775	8966	8822	8706	8562	8446	8765	8505	117	2600	500	5550	10	1	23327472	2036	7.46	0.92	12	0.13	1171.00	9452.00	22050	20240130	-60.41	8440	20241115	3.44	22050	-60.41	20240130	8440	3.44	20241115	22050	-60.41	20240130	8440	3.44	20241115	2.87	N	051370	500	116 억	972925	N	N	0	N	N
72	20241119	100523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8710	30	2	0.35	162344710	18662	15.95	8700	8780	8630	11280	6080	8680	8699.21	4.17	759	8966	8822	8706	8562	8446	8765	8505	117	2600	500	5550	10	1	23327472	2032	7.44	0.92	12	0.08	1171.00	9452.00	22050	20240130	-60.50	8440	20241115	3.20	22050	-60.50	20240130	8440	3.20	20241115	22050	-60.50	20240130	8440	3.20	20241115	2.87	N	051370	500	116 억	972925	N	N	0	N	N
73	20241119	090519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8670	-10	5	-0.12	30517120	3521	3.01	8700	8700	8630	11280	6080	8680	8667.17	4.17	-1982	8966	8822	8706	8562	8446	8765	8505	117	2600	500	5550	10	1	23327472	2022	7.40	0.92	12	0.02	1171.00	9452.00	22050	20240130	-60.68	8440	20241115	2.73	22050	-60.68	20240130	8440	2.73	20241115	22050	-60.68	20240130	8440	2.73	20241115	2.87	N	051370	500	116 억	972925	N	N	0	N	N
74	20241118	160505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8680	-50	5	-0.57	1013583410	116416	47.40	8730	8850	8590	11340	6120	8730	8706.80	4.41	-59943	9083	8906	8673	8496	8263	8995	8585	117	2610	500	5580	10	1	23327472	2025	7.41	0.92	12	0.50	1171.00	9452.00	22050	20240130	-60.63	8440	20241115	2.84	22050	-60.63	20240130	8440	2.84	20241115	22050	-60.63	20240130	8440	2.84	20241115	2.90	N	051370	500	116 억	1029756	N	N	1	N	N
75	20241118	150509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8640	-90	5	-1.03	955431520	109709	44.67	8730	8850	8590	11340	6120	8730	8708.78	4.41	-57724	9083	8906	8673	8496	8263	8995	8585	117	2610	500	5580	10	1	23327472	2015	7.38	0.91	12	0.47	1171.00	9452.00	22050	20240130	-60.82	8440	20241115	2.37	22050	-60.82	20240130	8440	2.37	20241115	22050	-60.82	20240130	8440	2.37	20241115	2.90	N	051370	500	116 억	1029756	N	N	1	N	N
76	20241118	140510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8650	-80	5	-0.92	802622320	91981	37.45	8730	8850	8640	11340	6120	8730	8725.96	4.41	-50562	9083	8906	8673	8496	8263	8995	8585	117	2610	500	5580	10	1	23327472	2018	7.39	0.92	12	0.39	1171.00	9452.00	22050	20240130	-60.77	8440	20241115	2.49	22050	-60.77	20240130	8440	2.49	20241115	22050	-60.77	20240130	8440	2.49	20241115	2.90	N	051370	500	116 억	1029756	N	N	1	N	N
77	20241118	130508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8660	-70	5	-0.80	731810400	83807	34.12	8730	8850	8640	11340	6120	8730	8732.09	4.41	-46384	9083	8906	8673	8496	8263	8995	8585	117	2610	500	5580	10	1	23327472	2020	7.40	0.92	12	0.36	1171.00	9452.00	22050	20240130	-60.73	8440	20241115	2.61	22050	-60.73	20240130	8440	2.61	20241115	22050	-60.73	20240130	8440	2.61	20241115	2.90	N	051370	500	116 억	1029756	N	N	1	N	N
78	20241118	120511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8730	0	3	0.00	619210310	70824	28.84	8730	8850	8640	11340	6120	8730	8742.94	4.41	-42221	9083	8906	8673	8496	8263	8995	8585	117	2610	500	5580	10	1	23327472	2036	7.46	0.92	12	0.30	1171.00	9452.00	22050	20240130	-60.41	8440	20241115	3.44	22050	-60.41	20240130	8440	3.44	20241115	22050	-60.41	20240130	8440	3.44	20241115	2.90	N	051370	500	116 억	1029756	N	N	1	N	N
79	20241118	110509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8710	-20	5	-0.23	464080260	53022	21.59	8730	8850	8640	11340	6120	8730	8752.60	4.41	-29625	9083	8906	8673	8496	8263	8995	8585	117	2610	500	5580	10	1	23327472	2032	7.44	0.92	12	0.23	1171.00	9452.00	22050	20240130	-60.50	8440	20241115	3.20	22050	-60.50	20240130	8440	3.20	20241115	22050	-60.50	20240130	8440	3.20	20241115	2.90	N	051370	500	116 억	1029756	N	N	1	N	N
80	20241118	100507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8800	70	2	0.80	251094590	28630	11.66	8730	8850	8640	11340	6120	8730	8770.33	4.41	-14551	9083	8906	8673	8496	8263	8995	8585	117	2610	500	5580	10	1	23327472	2053	7.51	0.93	12	0.12	1171.00	9452.00	22050	20240130	-60.09	8440	20241115	4.27	22050	-60.09	20240130	8440	4.27	20241115	22050	-60.09	20240130	8440	4.27	20241115	2.90	N	051370	500	116 억	1029756	N	N	1	N	N
81	20241118	090503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8720	-10	5	-0.11	29366770	3377	1.37	8730	8730	8640	11340	6120	8730	8696.11	4.41	-1944	9083	8906	8673	8496	8263	8995	8585	117	2610	500	5580	10	1	23327472	2034	7.45	0.92	12	0.01	1171.00	9452.00	22050	20240130	-60.45	8440	20241115	3.32	22050	-60.45	20240130	8440	3.32	20241115	22050	-60.45	20240130	8440	3.32	20241115	2.90	N	051370	500	116 억	1029756	N	N	1	N	N
82	20241115	160519	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8730	30	2	0.34	2105554340	244977	237.71	8580	8850	8440	11310	6090	8700	8594.73	4.40	3017	9126	8912	8806	8592	8486	8860	8540	117	2610	500	5560	10	1	23327472	2036	7.46	0.92	12	1.05	1171.00	9452.00	22050	20240130	-60.41	8440	20241115	3.44	22050	-60.41	20240130	8440	3.44	20241115	22050	-60.41	20240130	8440	3.44	20241115	2.97	N	051370	500	116 억	1026703	N	N	1	N	N
83	20241115	150531	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8730	30	2	0.34	2038150210	237232	230.19	8580	8850	8440	11310	6090	8700	8591.38	4.40	3236	9126	8912	8806	8592	8486	8860	8540	117	2610	500	5560	10	1	23327472	2036	7.46	0.92	12	1.02	1171.00	9452.00	22050	20240130	-60.41	8440	20241115	3.44	22050	-60.41	20240130	8440	3.44	20241115	22050	-60.41	20240130	8440	3.44	20241115	2.97	N	051370	500	116 억	1026703	N	N	0	N	N
84	20241115	140527	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8780	80	2	0.92	1969746860	229411	222.60	8580	8850	8440	11310	6090	8700	8586.10	4.40	4282	9126	8912	8806	8592	8486	8860	8540	117	2610	500	5560	10	1	23327472	2048	7.50	0.93	12	0.98	1171.00	9452.00	22050	20240130	-60.18	8440	20241115	4.03	22050	-60.18	20240130	8440	4.03	20241115	22050	-60.18	20240130	8440	4.03	20241115	2.97	N	051370	500	116 억	1026703	N	N	0	N	N
85	20241115	130527	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8730	30	2	0.34	1770010280	206470	200.34	8580	8850	8440	11310	6090	8700	8572.72	4.40	10256	9126	8912	8806	8592	8486	8860	8540	117	2610	500	5560	10	1	23327472	2036	7.46	0.92	12	0.89	1171.00	9452.00	22050	20240130	-60.41	8440	20241115	3.44	22050	-60.41	20240130	8440	3.44	20241115	22050	-60.41	20240130	8440	3.44	20241115	2.97	N	051370	500	116 억	1026703	N	N	0	N	N
86	20241115	120531	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8550	-150	5	-1.72	1273859380	149366	144.93	8580	8790	8440	11310	6090	8700	8528.44	4.40	16824	9126	8912	8806	8592	8486	8860	8540	117	2610	500	5560	10	1	23327472	1994	7.30	0.90	12	0.64	1171.00	9452.00	22050	20240130	-61.22	8440	20241115	1.30	22050	-61.22	20240130	8440	1.30	20241115	22050	-61.22	20240130	8440	1.30	20241115	2.97	N	051370	500	116 억	1026703	N	N	0	N	N
87	20241115	110518	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8510	-190	5	-2.18	1014816570	118931	115.40	8580	8790	8440	11310	6090	8700	8532.82	4.40	23802	9126	8912	8806	8592	8486	8860	8540	117	2610	500	5560	10	1	23327472	1985	7.27	0.90	12	0.51	1171.00	9452.00	22050	20240130	-61.41	8440	20241115	0.83	22050	-61.41	20240130	8440	0.83	20241115	22050	-61.41	20240130	8440	0.83	20241115	2.97	N	051370	500	116 억	1026703	N	N	0	N	N
88	20241115	100519	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8500	-200	5	-2.30	403796100	47146	45.75	8580	8790	8480	11310	6090	8700	8564.80	4.40	10489	9126	8912	8806	8592	8486	8860	8540	117	2610	500	5560	10	1	23327472	1983	7.26	0.90	12	0.20	1171.00	9452.00	22050	20240130	-61.45	8480	20241115	0.24	22050	-61.45	20240130	8480	0.24	20241115	22050	-61.45	20240130	8480	0.24	20241115	2.97	N	051370	500	116 억	1026703	N	N	0	N	N
89	20241115	090528	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8650	-50	5	-0.57	40463280	4698	4.56	8580	8790	8570	11310	6090	8700	8612.87	4.40	478	9126	8912	8806	8592	8486	8860	8540	117	2610	500	5560	10	1	23327472	2018	7.39	0.92	12	0.02	1171.00	9452.00	22050	20240130	-60.77	8570	20241115	0.93	22050	-60.77	20240130	8570	0.93	20241115	22050	-60.77	20240130	8570	0.93	20241115	2.97	N	051370	500	116 억	1026703	N	N	0	N	N
90	20241114	160513	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8780	-70	5	-0.79	853943780	96511	79.97	8860	9020	8700	11500	6200	8850	8848.15	4.44	-8427	9256	9052	8946	8742	8636	9000	8690	117	2650	500	5660	10	1	23327472	2048	7.50	0.93	12	0.41	1171.00	9452.00	22050	20240130	-60.18	8700	20241114	0.92	22050	-60.18	20240130	8700	0.92	20241114	22050	-60.18	20240130	8700	0.92	20241114	3.03	N	051370	500	116 억	1036675	N	N	0	N	N
91	20241114	150516	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8830	-20	5	-0.23	754451650	85175	70.58	8860	9020	8700	11500	6200	8850	8857.67	4.44	-10726	9256	9052	8946	8742	8636	9000	8690	117	2650	500	5660	10	1	23327472	2060	7.54	0.93	12	0.37	1171.00	9452.00	22050	20240130	-59.95	8700	20241114	1.49	22050	-59.95	20240130	8700	1.49	20241114	22050	-59.95	20240130	8700	1.49	20241114	3.03	N	051370	500	116 억	1036675	N	N	0	N	N
92	20241114	140512	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8880	30	2	0.34	685921250	77412	64.15	8860	9020	8700	11500	6200	8850	8860.66	4.44	-8710	9256	9052	8946	8742	8636	9000	8690	117	2650	500	5660	10	1	23327472	2071	7.58	0.94	12	0.33	1171.00	9452.00	22050	20240130	-59.73	8700	20241114	2.07	22050	-59.73	20240130	8700	2.07	20241114	22050	-59.73	20240130	8700	2.07	20241114	3.03	N	051370	500	116 억	1036675	N	N	0	N	N
93	20241114	130513	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8890	40	2	0.45	579450180	65450	54.24	8860	9020	8700	11500	6200	8850	8853.33	4.44	-5231	9256	9052	8946	8742	8636	9000	8690	117	2650	500	5660	10	1	23327472	2074	7.59	0.94	12	0.28	1171.00	9452.00	22050	20240130	-59.68	8700	20241114	2.18	22050	-59.68	20240130	8700	2.18	20241114	22050	-59.68	20240130	8700	2.18	20241114	3.03	N	051370	500	116 억	1036675	N	N	0	N	N
94	20241114	120513	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8840	-10	5	-0.11	521711010	58935	48.84	8860	9020	8700	11500	6200	8850	8852.31	4.44	-3672	9256	9052	8946	8742	8636	9000	8690	117	2650	500	5660	10	1	23327472	2062	7.55	0.94	12	0.25	1171.00	9452.00	22050	20240130	-59.91	8700	20241114	1.61	22050	-59.91	20240130	8700	1.61	20241114	22050	-59.91	20240130	8700	1.61	20241114	3.03	N	051370	500	116 억	1036675	N	N	0	N	N
95	20241114	110514	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8870	20	2	0.23	238621910	26775	22.19	8860	9020	8840	11500	6200	8850	8912.14	4.44	1260	9256	9052	8946	8742	8636	9000	8690	117	2650	500	5660	10	1	23327472	2069	7.57	0.94	12	0.11	1171.00	9452.00	22050	20240130	-59.77	8840	20241114	0.34	22050	-59.77	20240130	8840	0.34	20241114	22050	-59.77	20240130	8840	0.34	20241114	3.03	N	051370	500	116 억	1036675	N	N	0	N	N
96	20241114	100533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8910	60	2	0.68	32498000	3661	3.03	8860	8950	8860	11500	6200	8850	8876.88	4.44	1413	9256	9052	8946	8742	8636	9000	8690	117	2650	500	5660	10	1	23327472	2078	7.61	0.94	12	0.02	1171.00	9452.00	22050	20240130	-59.59	8840	20241113	0.79	22050	-59.59	20240130	8840	0.79	20241113	22050	-59.59	20240130	8840	0.79	20241113	3.03	N	051370	500	116 억	1036675	N	N	0	N	N
97	20241114	090508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8850	0	3	0.00	0	0	0.00	0	0	0	11500	6200	8850	0.00	4.44	0	9256	9052	8946	8742	8636	9000	8690	117	2650	500	5660	10	1	23327472	2064	7.56	0.94	12	0.00	1171.00	9452.00	22050	20240130	-59.86	8840	20241113	0.11	22050	-59.86	20240130	8840	0.11	20241113	22050	-59.86	20240130	8840	0.11	20241113	3.03	N	051370	500	116 억	1036675	N	N	0	N	N
98	20241113	160250	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8850	-310	5	-3.38	1062152080	118636	77.83	9010	9150	8840	11900	6420	9160	8953.40	4.43	3974	9773	9466	9243	8936	8713	9355	8825	117	2740	500	5860	10	1	23327472	2064	7.56	0.94	12	0.51	1171.00	9452.00	22050	20240130	-59.86	8840	20241113	0.11	22050	-59.86	20240130	8840	0.11	20241113	22050	-59.86	20240130	8840	0.11	20241113	3.05	N	051370	500	116 억	1032700	N	N	0	N	N
99	20241113	150310	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8910	-250	5	-2.73	963777090	107539	70.55	9010	9150	8860	11900	6420	9160	8962.12	4.43	536	9773	9466	9243	8936	8713	9355	8825	117	2740	500	5860	10	1	23327472	2078	7.61	0.94	12	0.46	1171.00	9452.00	22050	20240130	-59.59	8860	20241113	0.56	22050	-59.59	20240130	8860	0.56	20241113	22050	-59.59	20240130	8860	0.56	20241113	3.05	N	051370	500	116 억	1032700	N	N	0	N	N
100	20241113	140305	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8910	-250	5	-2.73	867871260	96777	63.49	9010	9150	8880	11900	6420	9160	8967.74	4.43	-760	9773	9466	9243	8936	8713	9355	8825	117	2740	500	5860	10	1	23327472	2078	7.61	0.94	12	0.41	1171.00	9452.00	22050	20240130	-59.59	8880	20241113	0.34	22050	-59.59	20240130	8880	0.34	20241113	22050	-59.59	20240130	8880	0.34	20241113	3.05	N	051370	500	116 억	1032700	N	N	0	N	N
101	20241113	130304	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8970	-190	5	-2.07	530436610	58991	38.70	9010	9150	8900	11900	6420	9160	8991.82	4.43	1717	9773	9466	9243	8936	8713	9355	8825	117	2740	500	5860	10	1	23327472	2092	7.66	0.95	12	0.25	1171.00	9452.00	22050	20240130	-59.32	8900	20241113	0.79	22050	-59.32	20240130	8900	0.79	20241113	22050	-59.32	20240130	8900	0.79	20241113	3.05	N	051370	500	116 억	1032700	N	N	0	N	N
102	20241113	120303	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9000	-160	5	-1.75	441494000	49065	32.19	9010	9150	8900	11900	6420	9160	8998.15	4.43	430	9773	9466	9243	8936	8713	9355	8825	117	2740	500	5860	10	1	23327472	2099	7.69	0.95	12	0.21	1171.00	9452.00	22050	20240130	-59.18	8900	20241113	1.12	22050	-59.18	20240130	8900	1.12	20241113	22050	-59.18	20240130	8900	1.12	20241113	3.05	N	051370	500	116 억	1032700	N	N	0	N	N
103	20241113	110301	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9000	-160	5	-1.75	337999620	37560	24.64	9010	9150	8900	11900	6420	9160	8998.92	4.43	-1435	9773	9466	9243	8936	8713	9355	8825	117	2740	500	5860	10	1	23327472	2099	7.69	0.95	12	0.16	1171.00	9452.00	22050	20240130	-59.18	8900	20241113	1.12	22050	-59.18	20240130	8900	1.12	20241113	22050	-59.18	20240130	8900	1.12	20241113	3.05	N	051370	500	116 억	1032700	N	N	0	N	N
104	20241113	100302	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9000	-160	5	-1.75	214552030	23789	15.61	9010	9150	8950	11900	6420	9160	9018.96	4.43	-1713	9773	9466	9243	8936	8713	9355	8825	117	2740	500	5860	10	1	23327472	2099	7.69	0.95	12	0.10	1171.00	9452.00	22050	20240130	-59.18	8950	20241113	0.56	22050	-59.18	20240130	8950	0.56	20241113	22050	-59.18	20240130	8950	0.56	20241113	3.05	N	051370	500	116 억	1032700	N	N	0	N	N
105	20241113	090255	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9110	-50	5	-0.55	15361800	1704	1.12	9010	9120	9010	11900	6420	9160	9015.14	4.43	403	9773	9466	9243	8936	8713	9355	8825	117	2740	500	5860	10	1	23327472	2125	7.78	0.96	12	0.01	1171.00	9452.00	22050	20240130	-58.68	9010	20241113	1.11	22050	-58.68	20240130	9010	1.11	20241113	22050	-58.68	20240130	9010	1.11	20241113	3.05	N	051370	500	116 억	1032700	N	N	0	N	N
106	20241112	160456	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9160	-390	5	-4.08	1397475960	151711	100.88	9500	9550	9020	12410	6690	9550	9211.44	4.30	26105	10343	9946	9693	9296	9043	9820	9170	117	2860	500	6110	10	1	23327472	2137	7.82	0.97	12	0.65	1171.00	9452.00	22050	20240130	-58.46	9020	20241112	1.55	22050	-58.46	20240130	9020	1.55	20241112	22050	-58.46	20240130	9020	1.55	20241112	3.05	N	051370	500	116 억	1003279	N	N	0	N	N
107	20241112	150500	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9140	-410	5	-4.29	1321733850	143410	95.36	9500	9550	9020	12410	6690	9550	9216.47	4.30	25130	10343	9946	9693	9296	9043	9820	9170	117	2860	500	6110	10	1	23327472	2132	7.81	0.97	12	0.61	1171.00	9452.00	22050	20240130	-58.55	9020	20241112	1.33	22050	-58.55	20240130	9020	1.33	20241112	22050	-58.55	20240130	9020	1.33	20241112	3.05	N	051370	500	116 억	1003279	N	N	0	N	N
108	20241112	140507	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9140	-410	5	-4.29	1182951260	128216	85.26	9500	9550	9020	12410	6690	9550	9226.24	4.30	23384	10343	9946	9693	9296	9043	9820	9170	117	2860	500	6110	10	1	23327472	2132	7.81	0.97	12	0.55	1171.00	9452.00	22050	20240130	-58.55	9020	20241112	1.33	22050	-58.55	20240130	9020	1.33	20241112	22050	-58.55	20240130	9020	1.33	20241112	3.05	N	051370	500	116 억	1003279	N	N	0	N	N
109	20241112	130502	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9180	-370	5	-3.87	948874500	102653	68.26	9500	9550	9020	12410	6690	9550	9243.51	4.30	17607	10343	9946	9693	9296	9043	9820	9170	117	2860	500	6110	10	1	23327472	2141	7.84	0.97	12	0.44	1171.00	9452.00	22050	20240130	-58.37	9020	20241112	1.77	22050	-58.37	20240130	9020	1.77	20241112	22050	-58.37	20240130	9020	1.77	20241112	3.05	N	051370	500	116 억	1003279	N	N	0	N	N
110	20241112	120502	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9240	-310	5	-3.25	851185980	92012	61.18	9500	9550	9020	12410	6690	9550	9250.81	4.30	14670	10343	9946	9693	9296	9043	9820	9170	117	2860	500	6110	10	1	23327472	2155	7.89	0.98	12	0.39	1171.00	9452.00	22050	20240130	-58.10	9020	20241112	2.44	22050	-58.10	20240130	9020	2.44	20241112	22050	-58.10	20240130	9020	2.44	20241112	3.05	N	051370	500	116 억	1003279	N	N	0	N	N
111	20241112	110500	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9290	-260	5	-2.72	773036600	83554	55.56	9500	9550	9020	12410	6690	9550	9251.94	4.30	15178	10343	9946	9693	9296	9043	9820	9170	117	2860	500	6110	10	1	23327472	2167	7.93	0.98	12	0.36	1171.00	9452.00	22050	20240130	-57.87	9020	20241112	2.99	22050	-57.87	20240130	9020	2.99	20241112	22050	-57.87	20240130	9020	2.99	20241112	3.05	N	051370	500	116 억	1003279	N	N	0	N	N
112	20241112	100500	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9250	-300	5	-3.14	642299910	69541	46.24	9500	9550	9020	12410	6690	9550	9236.28	4.30	9853	10343	9946	9693	9296	9043	9820	9170	117	2860	500	6110	10	1	23327472	2158	7.90	0.98	12	0.30	1171.00	9452.00	22050	20240130	-58.05	9020	20241112	2.55	22050	-58.05	20240130	9020	2.55	20241112	22050	-58.05	20240130	9020	2.55	20241112	3.05	N	051370	500	116 억	1003279	N	N	0	N	N
113	20241112	090459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9480	-70	5	-0.73	16665010	1754	1.17	9500	9550	9480	12410	6690	9550	9501.15	4.30	-1287	10343	9946	9693	9296	9043	9820	9170	117	2860	500	6110	10	1	23327472	2211	8.10	1.00	12	0.01	1171.00	9452.00	22050	20240130	-57.01	9440	20241111	0.42	22050	-57.01	20240130	9440	0.42	20241111	22050	-57.01	20240130	9440	0.42	20241111	3.05	N	051370	500	116 억	1003279	N	N	0	N	N
114	20241111	160457	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9550	-510	5	-5.07	1447090130	149783	246.48	10080	10090	9440	13070	7050	10060	9661.30	4.38	-18840	10406	10232	10116	9942	9826	10175	9885	117	3010	500	6430	10	1	23327472	2228	8.16	1.01	12	0.64	1171.00	9452.00	22050	20240130	-56.69	9440	20241111	1.17	22050	-56.69	20240130	9440	1.17	20241111	22050	-56.69	20240130	9440	1.17	20241111	3.05	N	051370	500	116 억	1022022	N	N	0	N	N
115	20241111	150513	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9510	-550	5	-5.47	1358670560	140462	231.14	10080	10090	9450	13070	7050	10060	9672.87	4.38	-16595	10406	10232	10116	9942	9826	10175	9885	117	3010	500	6430	10	1	23327472	2218	8.12	1.01	12	0.60	1171.00	9452.00	22050	20240130	-56.87	9450	20241111	0.63	22050	-56.87	20240130	9450	0.63	20241111	22050	-56.87	20240130	9450	0.63	20241111	3.05	N	051370	500	116 억	1022022	N	N	0	N	N
116	20241111	140503	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9540	-520	5	-5.17	1130434970	116443	191.62	10080	10090	9540	13070	7050	10060	9708.05	4.38	-12434	10406	10232	10116	9942	9826	10175	9885	117	3010	500	6430	10	1	23327472	2225	8.15	1.01	12	0.50	1171.00	9452.00	22050	20240130	-56.73	9540	20241111	0.00	22050	-56.73	20240130	9540	0.00	20241111	22050	-56.73	20240130	9540	0.00	20241111	3.05	N	051370	500	116 억	1022022	N	N	0	N	N
117	20241111	130501	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9610	-450	5	-4.47	1054294460	108481	178.51	10080	10090	9570	13070	7050	10060	9718.70	4.38	-10282	10406	10232	10116	9942	9826	10175	9885	117	3010	500	6430	10	1	23327472	2242	8.21	1.02	12	0.47	1171.00	9452.00	22050	20240130	-56.42	9570	20241111	0.42	22050	-56.42	20240130	9570	0.42	20241111	22050	-56.42	20240130	9570	0.42	20241111	3.05	N	051370	500	116 억	1022022	N	N	0	N	N
118	20241111	120459	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9600	-460	5	-4.57	989186520	101696	167.35	10080	10090	9570	13070	7050	10060	9726.90	4.38	-9448	10406	10232	10116	9942	9826	10175	9885	117	3010	500	6430	10	1	23327472	2239	8.20	1.02	12	0.44	1171.00	9452.00	22050	20240130	-56.46	9570	20241111	0.31	22050	-56.46	20240130	9570	0.31	20241111	22050	-56.46	20240130	9570	0.31	20241111	3.05	N	051370	500	116 억	1022022	N	N	0	N	N
119	20241111	110459	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9620	-440	5	-4.37	827158560	84845	139.62	10080	10090	9570	13070	7050	10060	9749.05	4.38	-9636	10406	10232	10116	9942	9826	10175	9885	117	3010	500	6430	10	1	23327472	2244	8.22	1.02	12	0.36	1171.00	9452.00	22050	20240130	-56.37	9570	20241111	0.52	22050	-56.37	20240130	9570	0.52	20241111	22050	-56.37	20240130	9570	0.52	20241111	3.05	N	051370	500	116 억	1022022	N	N	0	N	N
120	20241111	100457	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	9660	-400	5	-3.98	584969700	59669	98.19	10080	10090	9630	13070	7050	10060	9803.58	4.38	-9700	10406	10232	10116	9942	9826	10175	9885	117	3010	500	6430	10	1	23327472	2253	8.25	1.02	12	0.26	1171.00	9452.00	22050	20240130	-56.19	9630	20241111	0.31	22050	-56.19	20240130	9630	0.31	20241111	22050	-56.19	20240130	9630	0.31	20241111	3.05	N	051370	500	116 억	1022022	N	N	0	N	N
121	20241111	090455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	-80	5	-0.80	29199280	2913	4.79	10080	10090	9980	13070	7050	10060	10023.78	4.38	-404	10406	10232	10116	9942	9826	10175	9885	117	3010	500	6430	10	1	23327472	2328	8.52	1.06	12	0.01	1171.00	9452.00	22050	20240130	-54.74	9700	20241025	2.89	22050	-54.74	20240130	9700	2.89	20241025	22050	-54.74	20240130	9700	2.89	20241025	3.05	N	051370	500	116 억	1022022	N	N	0	N	N
122	20241108	160453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-10	5	-0.10	615254670	60764	96.95	10070	10290	10000	13090	7050	10070	10125.32	4.37	2674	10283	10176	10033	9926	9783	10105	9855	117	3020	500	6440	10	1	23327472	2347	8.59	1.06	12	0.26	1171.00	9452.00	22050	20240130	-54.38	9450	20231101	6.46	22050	-54.38	20240130	9700	3.71	20241025	22050	-54.38	20240130	9700	3.71	20241025	3.06	N	051370	500	116 억	1019749	N	N	3	N	N
123	20241108	150459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-10	5	-0.10	593940190	58645	93.57	10070	10290	10000	13090	7050	10070	10127.72	4.37	3877	10283	10176	10033	9926	9783	10105	9855	117	3020	500	6440	10	1	23327472	2347	8.59	1.06	12	0.25	1171.00	9452.00	22050	20240130	-54.38	9450	20231101	6.46	22050	-54.38	20240130	9700	3.71	20241025	22050	-54.38	20240130	9700	3.71	20241025	3.06	N	051370	500	116 억	1019749	N	N	3	N	N
124	20241108	140458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	10	2	0.10	484843200	47777	76.23	10070	10290	10050	13090	7050	10070	10148.05	4.37	6403	10283	10176	10033	9926	9783	10105	9855	117	3020	500	6440	10	1	23327472	2351	8.61	1.07	12	0.20	1171.00	9452.00	22050	20240130	-54.29	9450	20231101	6.67	22050	-54.29	20240130	9700	3.92	20241025	22050	-54.29	20240130	9700	3.92	20241025	3.06	N	051370	500	116 억	1019749	N	N	3	N	N
125	20241108	130458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-10	5	-0.10	419634170	41305	65.90	10070	10290	10060	13090	7050	10070	10159.41	4.37	7567	10283	10176	10033	9926	9783	10105	9855	117	3020	500	6440	10	1	23327472	2347	8.59	1.06	12	0.18	1171.00	9452.00	22050	20240130	-54.38	9450	20231101	6.46	22050	-54.38	20240130	9700	3.71	20241025	22050	-54.38	20240130	9700	3.71	20241025	3.06	N	051370	500	116 억	1019749	N	N	3	N	N
126	20241108	120457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	30	2	0.30	386965330	38068	60.74	10070	10290	10060	13090	7050	10070	10165.11	4.37	7349	10283	10176	10033	9926	9783	10105	9855	117	3020	500	6440	10	1	23327472	2356	8.63	1.07	12	0.16	1171.00	9452.00	22050	20240130	-54.20	9450	20231101	6.88	22050	-54.20	20240130	9700	4.12	20241025	22050	-54.20	20240130	9700	4.12	20241025	3.06	N	051370	500	116 억	1019749	N	N	3	N	N
127	20241108	110458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	80	2	0.79	348355760	34249	54.64	10070	10290	10060	13090	7050	10070	10171.27	4.37	6546	10283	10176	10033	9926	9783	10105	9855	117	3020	500	6440	10	1	23327472	2368	8.67	1.07	12	0.15	1171.00	9452.00	22050	20240130	-53.97	9450	20231101	7.41	22050	-53.97	20240130	9700	4.64	20241025	22050	-53.97	20240130	9700	4.64	20241025	3.06	N	051370	500	116 억	1019749	N	N	3	N	N
128	20241108	100503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	100	2	0.99	183779190	17976	28.68	10070	10290	10070	13090	7050	10070	10223.59	4.37	7541	10283	10176	10033	9926	9783	10105	9855	117	3020	500	6440	10	1	23327472	2372	8.68	1.08	12	0.08	1171.00	9452.00	22050	20240130	-53.88	9450	20231101	7.62	22050	-53.88	20240130	9700	4.85	20241025	22050	-53.88	20240130	9700	4.85	20241025	3.06	N	051370	500	116 억	1019749	N	N	3	N	N
129	20241108	090453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	110	2	1.09	12160950	1202	1.92	10070	10180	10070	13090	7050	10070	10117.30	4.37	1006	10283	10176	10033	9926	9783	10105	9855	117	3020	500	6440	10	1	23327472	2375	8.69	1.08	12	0.01	1171.00	9452.00	22050	20240130	-53.83	9450	20231101	7.72	22050	-53.83	20240130	9700	4.95	20241025	22050	-53.83	20240130	9700	4.95	20241025	3.06	N	051370	500	116 억	1019749	N	N	3	N	N
130	20241107	160453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	20	2	0.20	627958930	62651	101.79	10100	10140	9890	13060	7040	10050	10023.11	4.38	-1320	10476	10262	10136	9922	9796	10200	9860	117	3010	500	6430	10	1	23327472	2349	8.60	1.07	12	0.27	1171.00	9452.00	22050	20240130	-54.33	9370	20231031	7.47	22050	-54.33	20240130	9700	3.81	20241025	22050	-54.33	20240130	9700	3.81	20241025	3.10	N	051370	500	116 억	1021152	N	N	3	N	N
131	20241107	150454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	40	2	0.40	602154250	60092	97.63	10100	10140	9890	13060	7040	10050	10020.52	4.38	-1468	10476	10262	10136	9922	9796	10200	9860	117	3010	500	6430	10	1	23327472	2354	8.62	1.07	12	0.26	1171.00	9452.00	22050	20240130	-54.24	9370	20231031	7.68	22050	-54.24	20240130	9700	4.02	20241025	22050	-54.24	20240130	9700	4.02	20241025	3.10	N	051370	500	116 억	1021152	N	N	2079	N	N
132	20241107	140457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	10	2	0.10	520557770	51976	84.45	10100	10140	9890	13060	7040	10050	10015.32	4.38	-1960	10476	10262	10136	9922	9796	10200	9860	117	3010	500	6430	10	1	23327472	2347	8.59	1.06	12	0.22	1171.00	9452.00	22050	20240130	-54.38	9370	20231031	7.36	22050	-54.38	20240130	9700	3.71	20241025	22050	-54.38	20240130	9700	3.71	20241025	3.10	N	051370	500	116 억	1021152	N	N	2079	N	N
133	20241107	130458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	40	2	0.40	439506460	43909	71.34	10100	10140	9890	13060	7040	10050	10009.44	4.38	-4749	10476	10262	10136	9922	9796	10200	9860	117	3010	500	6430	10	1	23327472	2354	8.62	1.07	12	0.19	1171.00	9452.00	22050	20240130	-54.24	9370	20231031	7.68	22050	-54.24	20240130	9700	4.02	20241025	22050	-54.24	20240130	9700	4.02	20241025	3.10	N	051370	500	116 억	1021152	N	N	2079	N	N
134	20241107	120455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	40	2	0.40	294908530	29563	48.03	10100	10140	9890	13060	7040	10050	9975.48	4.38	-5907	10476	10262	10136	9922	9796	10200	9860	117	3010	500	6430	10	1	23327472	2354	8.62	1.07	12	0.13	1171.00	9452.00	22050	20240130	-54.24	9370	20231031	7.68	22050	-54.24	20240130	9700	4.02	20241025	22050	-54.24	20240130	9700	4.02	20241025	3.10	N	051370	500	116 억	1021152	N	N	2079	N	N
135	20241107	110455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	-50	5	-0.50	271064110	27183	44.17	10100	10140	9890	13060	7040	10050	9971.70	4.38	-7388	10476	10262	10136	9922	9796	10200	9860	117	3010	500	6430	10	1	23327472	2333	8.54	1.06	12	0.12	1171.00	9452.00	22050	20240130	-54.65	9370	20231031	6.72	22050	-54.65	20240130	9700	3.09	20241025	22050	-54.65	20240130	9700	3.09	20241025	3.10	N	051370	500	116 억	1021152	N	N	2079	N	N
136	20241107	100455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-60	5	-0.60	235159290	23581	38.31	10100	10140	9890	13060	7040	10050	9972.26	4.38	-7460	10476	10262	10136	9922	9796	10200	9860	117	3010	500	6430	10	1	23327472	2330	8.53	1.06	12	0.10	1171.00	9452.00	22050	20240130	-54.69	9370	20231031	6.62	22050	-54.69	20240130	9700	2.99	20241025	22050	-54.69	20240130	9700	2.99	20241025	3.10	N	051370	500	116 억	1021152	N	N	2079	N	N
137	20241107	090455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	0	3	0.00	18557550	1842	2.99	10100	10140	10050	13060	7040	10050	10075.28	4.38	-1007	10476	10262	10136	9922	9796	10200	9860	117	3010	500	6430	10	1	23327472	2344	8.58	1.06	12	0.01	1171.00	9452.00	22050	20240130	-54.42	9370	20231031	7.26	22050	-54.42	20240130	9700	3.61	20241025	22050	-54.42	20240130	9700	3.61	20241025	3.10	N	051370	500	116 억	1021152	N	N	2079	N	N
138	20241106	160458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	-190	5	-1.86	620166110	61148	75.74	10270	10350	10010	13310	7170	10240	10142.13	4.41	-8132	10486	10362	10166	10042	9846	10425	10105	117	3070	500	6550	10	1	23327472	2344	8.58	1.06	12	0.26	1171.00	9452.00	22050	20240130	-54.42	9370	20231031	7.26	22050	-54.42	20240130	9700	3.61	20241025	22050	-54.42	20240130	9700	3.61	20241025	3.10	N	051370	500	116 억	1029285	N	N	2079	N	N
139	20241106	150511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-170	5	-1.66	535522800	52713	65.29	10270	10350	10020	13310	7170	10240	10159.21	4.41	-7254	10486	10362	10166	10042	9846	10425	10105	117	3070	500	6550	10	1	23327472	2349	8.60	1.07	12	0.23	1171.00	9452.00	22050	20240130	-54.33	9370	20231031	7.47	22050	-54.33	20240130	9700	3.81	20241025	22050	-54.33	20240130	9700	3.81	20241025	3.10	N	051370	500	116 억	1029285	N	N	3	N	N
140	20241106	140507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	-150	5	-1.46	470315340	46240	57.27	10270	10350	10020	13310	7170	10240	10171.18	4.41	-8431	10486	10362	10166	10042	9846	10425	10105	117	3070	500	6550	10	1	23327472	2354	8.62	1.07	12	0.20	1171.00	9452.00	22050	20240130	-54.24	9370	20231031	7.68	22050	-54.24	20240130	9700	4.02	20241025	22050	-54.24	20240130	9700	4.02	20241025	3.10	N	051370	500	116 억	1029285	N	N	3	N	N
141	20241106	130512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-160	5	-1.56	332851130	32576	40.35	10270	10350	10070	13310	7170	10240	10217.68	4.41	-12723	10486	10362	10166	10042	9846	10425	10105	117	3070	500	6550	10	1	23327472	2351	8.61	1.07	12	0.14	1171.00	9452.00	22050	20240130	-54.29	9370	20231031	7.58	22050	-54.29	20240130	9700	3.92	20241025	22050	-54.29	20240130	9700	3.92	20241025	3.10	N	051370	500	116 억	1029285	N	N	3	N	N
142	20241106	120456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	-30	5	-0.29	200835190	19565	24.23	10270	10350	10210	13310	7170	10240	10265.03	4.41	-7493	10486	10362	10166	10042	9846	10425	10105	117	3070	500	6550	10	1	23327472	2382	8.72	1.08	12	0.08	1171.00	9452.00	22050	20240130	-53.70	9370	20231031	8.96	22050	-53.70	20240130	9700	5.26	20241025	22050	-53.70	20240130	9700	5.26	20241025	3.10	N	051370	500	116 억	1029285	N	N	3	N	N
143	20241106	110501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	10	2	0.10	141988760	13808	17.10	10270	10350	10210	13310	7170	10240	10283.09	4.41	-5026	10486	10362	10166	10042	9846	10425	10105	117	3070	500	6550	10	1	23327472	2391	8.75	1.08	12	0.06	1171.00	9452.00	22050	20240130	-53.51	9370	20231031	9.39	22050	-53.51	20240130	9700	5.67	20241025	22050	-53.51	20240130	9700	5.67	20241025	3.10	N	051370	500	116 억	1029285	N	N	3	N	N
144	20241106	100500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	-30	5	-0.29	106986060	10396	12.88	10270	10350	10210	13310	7170	10240	10291.09	4.41	-3030	10486	10362	10166	10042	9846	10425	10105	117	3070	500	6550	10	1	23327472	2382	8.72	1.08	12	0.04	1171.00	9452.00	22050	20240130	-53.70	9370	20231031	8.96	22050	-53.70	20240130	9700	5.26	20241025	22050	-53.70	20240130	9700	5.26	20241025	3.10	N	051370	500	116 억	1029285	N	N	3	N	N
145	20241106	090459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	60	2	0.59	6008080	584	0.72	10270	10310	10270	13310	7170	10240	10287.97	4.41	-80	10486	10362	10166	10042	9846	10425	10105	117	3070	500	6550	10	1	23327472	2403	8.80	1.09	12	0.00	1171.00	9452.00	22050	20240130	-53.29	9370	20231031	9.93	22050	-53.29	20240130	9700	6.19	20241025	22050	-53.29	20240130	9700	6.19	20241025	3.10	N	051370	500	116 억	1029285	N	N	3	N	N
146	20241105	160446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	200	2	1.99	820874810	80499	112.51	10000	10290	9970	13050	7030	10040	10197.33	4.35	13859	10280	10160	9980	9860	9680	10220	9920	117	3010	500	6420	10	1	23327472	2389	8.74	1.08	12	0.35	1171.00	9452.00	22050	20240130	-53.56	9370	20231031	9.28	22050	-53.56	20240130	9700	5.57	20241025	22050	-53.56	20240130	9700	5.57	20241025	3.10	N	051370	500	116 억	1015432	N	N	3	N	N
147	20241105	150455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	200	2	1.99	746134430	73191	102.29	10000	10290	9970	13050	7030	10040	10194.35	4.35	14554	10280	10160	9980	9860	9680	10220	9920	117	3010	500	6420	10	1	23327472	2389	8.74	1.08	12	0.31	1171.00	9452.00	22050	20240130	-53.56	9370	20231031	9.28	22050	-53.56	20240130	9700	5.57	20241025	22050	-53.56	20240130	9700	5.57	20241025	3.10	N	051370	500	116 억	1015432	N	N	106	N	N
148	20241105	140451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	230	2	2.29	639799350	62830	87.81	10000	10290	9970	13050	7030	10040	10183.03	4.35	18970	10280	10160	9980	9860	9680	10220	9920	117	3010	500	6420	10	1	23327472	2396	8.77	1.09	12	0.27	1171.00	9452.00	22050	20240130	-53.42	9370	20231031	9.61	22050	-53.42	20240130	9700	5.88	20241025	22050	-53.42	20240130	9700	5.88	20241025	3.10	N	051370	500	116 억	1015432	N	N	106	N	N
149	20241105	130454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10230	190	2	1.89	469701750	46220	64.60	10000	10250	9970	13050	7030	10040	10162.31	4.35	12914	10280	10160	9980	9860	9680	10220	9920	117	3010	500	6420	10	1	23327472	2386	8.74	1.08	12	0.20	1171.00	9452.00	22050	20240130	-53.61	9370	20231031	9.18	22050	-53.61	20240130	9700	5.46	20241025	22050	-53.61	20240130	9700	5.46	20241025	3.10	N	051370	500	116 억	1015432	N	N	106	N	N
150	20241105	120451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	200	2	1.99	418685240	41219	57.61	10000	10250	9970	13050	7030	10040	10157.59	4.35	10914	10280	10160	9980	9860	9680	10220	9920	117	3010	500	6420	10	1	23327472	2389	8.74	1.08	12	0.18	1171.00	9452.00	22050	20240130	-53.56	9370	20231031	9.28	22050	-53.56	20240130	9700	5.57	20241025	22050	-53.56	20240130	9700	5.57	20241025	3.10	N	051370	500	116 억	1015432	N	N	106	N	N
151	20241105	110443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	130	2	1.29	373572910	36802	51.44	10000	10250	9970	13050	7030	10040	10150.90	4.35	9139	10280	10160	9980	9860	9680	10220	9920	117	3010	500	6420	10	1	23327472	2372	8.68	1.08	12	0.16	1171.00	9452.00	22050	20240130	-53.88	9370	20231031	8.54	22050	-53.88	20240130	9700	4.85	20241025	22050	-53.88	20240130	9700	4.85	20241025	3.10	N	051370	500	116 억	1015432	N	N	106	N	N
152	20241105	100450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	110	2	1.10	248777100	24480	34.21	10000	10250	9970	13050	7030	10040	10162.48	4.35	4117	10280	10160	9980	9860	9680	10220	9920	117	3010	500	6420	10	1	23327472	2368	8.67	1.07	12	0.10	1171.00	9452.00	22050	20240130	-53.97	9370	20231031	8.32	22050	-53.97	20240130	9700	4.64	20241025	22050	-53.97	20240130	9700	4.64	20241025	3.10	N	051370	500	116 억	1015432	N	N	106	N	N
153	20241105	090448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	20	2	0.20	7172850	715	1.00	10000	10060	9970	13050	7030	10040	10031.92	4.35	-85	10280	10160	9980	9860	9680	10220	9920	117	3010	500	6420	10	1	23327472	2347	8.59	1.06	12	0.00	1171.00	9452.00	22050	20240130	-54.38	9370	20231031	7.36	22050	-54.38	20240130	9700	3.71	20241025	22050	-54.38	20240130	9700	3.71	20241025	3.10	N	051370	500	116 억	1015432	N	N	106	N	N
154	20241104	160446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	90	2	0.90	710518050	70935	137.97	9950	10100	9800	12930	6970	9950	10016.44	4.32	10348	10156	10052	9996	9892	9836	10025	9865	117	2980	500	6360	10	1	23327472	2342	8.57	1.06	12	0.30	1171.00	9452.00	22050	20240130	-54.47	9370	20231031	7.15	22050	-54.47	20240130	9700	3.51	20241025	22050	-54.47	20240130	9700	3.51	20241025	3.12	N	051370	500	116 억	1007770	N	N	106	N	N
155	20241104	150455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	100	2	1.01	677714260	67668	131.62	9950	10100	9800	12930	6970	9950	10015.32	4.32	9460	10156	10052	9996	9892	9836	10025	9865	117	2980	500	6360	10	1	23327472	2344	8.58	1.06	12	0.29	1171.00	9452.00	22050	20240130	-54.42	9370	20231031	7.26	22050	-54.42	20240130	9700	3.61	20241025	22050	-54.42	20240130	9700	3.61	20241025	3.12	N	051370	500	116 억	1007770	N	N	2	N	N
156	20241104	140446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	150	2	1.51	516990440	51659	100.48	9950	10100	9800	12930	6970	9950	10007.79	4.32	8007	10156	10052	9996	9892	9836	10025	9865	117	2980	500	6360	10	1	23327472	2356	8.63	1.07	12	0.22	1171.00	9452.00	22050	20240130	-54.20	9370	20231031	7.79	22050	-54.20	20240130	9700	4.12	20241025	22050	-54.20	20240130	9700	4.12	20241025	3.12	N	051370	500	116 억	1007770	N	N	2	N	N
157	20241104	130424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	140	2	1.41	396507080	39667	77.15	9950	10090	9800	12930	6970	9950	9995.94	4.32	8487	10156	10052	9996	9892	9836	10025	9865	117	2980	500	6360	10	1	23327472	2354	8.62	1.07	12	0.17	1171.00	9452.00	22050	20240130	-54.24	9370	20231031	7.68	22050	-54.24	20240130	9700	4.02	20241025	22050	-54.24	20240130	9700	4.02	20241025	3.12	N	051370	500	116 억	1007770	N	N	2	N	N
158	20241104	120439	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	120	2	1.21	370298100	37066	72.09	9950	10090	9800	12930	6970	9950	9990.28	4.32	7886	10156	10052	9996	9892	9836	10025	9865	117	2980	500	6360	10	1	23327472	2349	8.60	1.07	12	0.16	1171.00	9452.00	22050	20240130	-54.33	9370	20231031	7.47	22050	-54.33	20240130	9700	3.81	20241025	22050	-54.33	20240130	9700	3.81	20241025	3.12	N	051370	500	116 억	1007770	N	N	2	N	N
159	20241104	110438	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	80	2	0.80	302475150	30315	58.96	9950	10090	9800	12930	6970	9950	9977.77	4.32	5574	10156	10052	9996	9892	9836	10025	9865	117	2980	500	6360	10	1	23327472	2340	8.57	1.06	12	0.13	1171.00	9452.00	22050	20240130	-54.51	9370	20231031	7.04	22050	-54.51	20240130	9700	3.40	20241025	22050	-54.51	20240130	9700	3.40	20241025	3.12	N	051370	500	116 억	1007770	N	N	2	N	N
160	20241104	100433	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	90	2	0.90	164359670	16509	32.11	9950	10090	9800	12930	6970	9950	9955.77	4.32	2378	10156	10052	9996	9892	9836	10025	9865	117	2980	500	6360	10	1	23327472	2342	8.57	1.06	12	0.07	1171.00	9452.00	22050	20240130	-54.47	9370	20231031	7.15	22050	-54.47	20240130	9700	3.51	20241025	22050	-54.47	20240130	9700	3.51	20241025	3.12	N	051370	500	116 억	1007770	N	N	2	N	N
161	20241104	090438	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	-60	5	-0.60	19793950	2000	3.89	9950	10000	9800	12930	6970	9950	9895.95	4.32	-206	10156	10052	9996	9892	9836	10025	9865	117	2980	500	6360	10	1	23327472	2307	8.45	1.05	12	0.01	1171.00	9452.00	22050	20240130	-55.15	9370	20231031	5.55	22050	-55.15	20240130	9700	1.96	20241025	22050	-55.15	20240130	9700	1.96	20241025	3.12	N	051370	500	116 억	1007770	N	N	2	N	N
162	20241101	160424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	-250	5	-2.45	513513980	51400	59.29	10090	10100	9940	13260	7140	10200	9990.54	4.38	-12800	10593	10396	10073	9876	9553	10495	9975	117	3060	500	6520	10	1	23327472	2321	8.50	1.05	12	0.22	1171.00	9452.00	22050	20240130	-54.88	9370	20231031	6.19	22050	-54.88	20240130	9700	2.58	20241025	22050	-54.88	20240130	9450	5.29	20231101	3.15	N	051370	500	116 억	1021076	N	N	2	N	N
163	20241101	150435	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	-230	5	-2.25	459681200	45994	53.05	10090	10100	9940	13260	7140	10200	9994.37	4.38	-9599	10593	10396	10073	9876	9553	10495	9975	117	3060	500	6520	10	1	23327472	2326	8.51	1.05	12	0.20	1171.00	9452.00	22050	20240130	-54.78	9370	20231031	6.40	22050	-54.78	20240130	9700	2.78	20241025	22050	-54.78	20240130	9450	5.50	20231101	3.15	N	051370	500	116 억	1021076	N	N	2	N	N
164	20241101	140426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-210	5	-2.06	430297590	43050	49.66	10090	10100	9940	13260	7140	10200	9995.30	4.38	-8502	10593	10396	10073	9876	9553	10495	9975	117	3060	500	6520	10	1	23327472	2330	8.53	1.06	12	0.18	1171.00	9452.00	22050	20240130	-54.69	9370	20231031	6.62	22050	-54.69	20240130	9700	2.99	20241025	22050	-54.69	20240130	9450	5.71	20231101	3.15	N	051370	500	116 억	1021076	N	N	2	N	N
165	20241101	130510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	-150	5	-1.47	326677490	32668	37.68	10090	10100	9940	13260	7140	10200	9999.92	4.38	-8013	10593	10396	10073	9876	9553	10495	9975	117	3060	500	6520	10	1	23327472	2344	8.58	1.06	12	0.14	1171.00	9452.00	22050	20240130	-54.42	9370	20231031	7.26	22050	-54.42	20240130	9700	3.61	20241025	22050	-54.42	20240130	9450	6.35	20231101	3.15	N	051370	500	116 억	1021076	N	N	2	N	N
166	20241101	120510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	-160	5	-1.57	273790050	27384	31.59	10090	10100	9940	13260	7140	10200	9998.18	4.38	-8633	10593	10396	10073	9876	9553	10495	9975	117	3060	500	6520	10	1	23327472	2342	8.57	1.06	12	0.12	1171.00	9452.00	22050	20240130	-54.47	9370	20231031	7.15	22050	-54.47	20240130	9700	3.51	20241025	22050	-54.47	20240130	9450	6.24	20231101	3.15	N	051370	500	116 억	1021076	N	N	2	N	N
167	20241101	110508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-210	5	-2.06	237926760	23803	27.46	10090	10100	9940	13260	7140	10200	9995.66	4.38	-8318	10593	10396	10073	9876	9553	10495	9975	117	3060	500	6520	10	1	23327472	2330	8.53	1.06	12	0.10	1171.00	9452.00	22050	20240130	-54.69	9370	20231031	6.62	22050	-54.69	20240130	9700	2.99	20241025	22050	-54.69	20240130	9450	5.71	20231101	3.15	N	051370	500	116 억	1021076	N	N	2	N	N
168	20241101	100509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	-250	5	-2.45	195554710	19548	22.55	10090	10100	9940	13260	7140	10200	10003.82	4.38	-6477	10593	10396	10073	9876	9553	10495	9975	117	3060	500	6520	10	1	23327472	2321	8.50	1.05	12	0.08	1171.00	9452.00	22050	20240130	-54.88	9370	20231031	6.19	22050	-54.88	20240130	9700	2.58	20241025	22050	-54.88	20240130	9450	5.29	20231101	3.15	N	051370	500	116 억	1021076	N	N	2	N	N
169	20241101	090508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-210	5	-2.06	30472460	3042	3.51	10090	10090	9990	13260	7140	10200	10017.25	4.38	366	10593	10396	10073	9876	9553	10495	9975	117	3060	500	6520	10	1	23327472	2330	8.53	1.06	12	0.01	1171.00	9452.00	22050	20240130	-54.69	9370	20231031	6.62	22050	-54.69	20240130	9700	2.99	20241025	22050	-54.69	20240130	9450	5.71	20231101	3.15	N	051370	500	116 억	1021076	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History