KissMeData/059090/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

74 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	160615	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7910	-250	5	-3.06	1960994910	249449	253.99	8160	8180	7750	10600	5720	8160	7861.29	9.88	-15059	8433	8296	8153	8016	7873	8365	8085	167	2440	500	5870	10	1	33416778	2643	-9.69	2.81	12	0.75	-816.00	2812.00	19860	20240619	-60.17	7370	20241115	7.33	19860	-60.17	20240619	7370	7.33	20241115	19860	-60.17	20240619	7370	7.33	20241115	1.89	N	059090	500	167 억	3301799	N	N	26	N	N
3	20241129	150629	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7900	-260	5	-3.19	1884537530	239776	244.14	8160	8180	7750	10600	5720	8160	7859.58	9.88	-15008	8433	8296	8153	8016	7873	8365	8085	167	2440	500	5870	10	1	33416778	2640	-9.68	2.81	12	0.72	-816.00	2812.00	19860	20240619	-60.22	7370	20241115	7.19	19860	-60.22	20240619	7370	7.19	20241115	19860	-60.22	20240619	7370	7.19	20241115	1.89	N	059090	500	167 억	3301799	N	N	23	N	N
4	20241129	140630	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7920	-240	5	-2.94	1672396330	212880	216.75	8160	8180	7750	10600	5720	8160	7856.05	9.88	-16042	8433	8296	8153	8016	7873	8365	8085	167	2440	500	5870	10	1	33416778	2647	-9.71	2.82	12	0.64	-816.00	2812.00	19860	20240619	-60.12	7370	20241115	7.46	19860	-60.12	20240619	7370	7.46	20241115	19860	-60.12	20240619	7370	7.46	20241115	1.89	N	059090	500	167 억	3301799	N	N	23	N	N
5	20241129	130628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7870	-290	5	-3.55	1546418360	196922	200.50	8160	8180	7750	10600	5720	8160	7852.95	9.88	-16464	8433	8296	8153	8016	7873	8365	8085	167	2440	500	5870	10	1	33416778	2630	-9.64	2.80	12	0.59	-816.00	2812.00	19860	20240619	-60.37	7370	20241115	6.78	19860	-60.37	20240619	7370	6.78	20241115	19860	-60.37	20240619	7370	6.78	20241115	1.89	N	059090	500	167 억	3301799	N	N	23	N	N
6	20241129	120630	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7810	-350	5	-4.29	1445778770	184105	187.45	8160	8180	7750	10600	5720	8160	7853.01	9.88	-22309	8433	8296	8153	8016	7873	8365	8085	167	2440	500	5870	10	1	33416778	2610	-9.57	2.78	12	0.55	-816.00	2812.00	19860	20240619	-60.67	7370	20241115	5.97	19860	-60.67	20240619	7370	5.97	20241115	19860	-60.67	20240619	7370	5.97	20241115	1.89	N	059090	500	167 억	3301799	N	N	23	N	N
7	20241129	110630	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7790	-370	5	-4.53	1187229290	150897	153.64	8160	8180	7770	10600	5720	8160	7867.81	9.88	-14127	8433	8296	8153	8016	7873	8365	8085	167	2440	500	5870	10	1	33416778	2603	-9.55	2.77	12	0.45	-816.00	2812.00	19860	20240619	-60.78	7370	20241115	5.70	19860	-60.78	20240619	7370	5.70	20241115	19860	-60.78	20240619	7370	5.70	20241115	1.89	N	059090	500	167 억	3301799	N	N	23	N	N
8	20241129	100628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7810	-350	5	-4.29	829088480	104976	106.88	8160	8180	7780	10600	5720	8160	7897.89	9.88	4626	8433	8296	8153	8016	7873	8365	8085	167	2440	500	5870	10	1	33416778	2610	-9.57	2.78	12	0.31	-816.00	2812.00	19860	20240619	-60.67	7370	20241115	5.97	19860	-60.67	20240619	7370	5.97	20241115	19860	-60.67	20240619	7370	5.97	20241115	1.89	N	059090	500	167 억	3301799	N	N	23	N	N
9	20241129	090629	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8070	-90	5	-1.10	40413830	4978	5.07	8160	8180	8070	10600	5720	8160	8118.49	9.88	-2892	8433	8296	8153	8016	7873	8365	8085	167	2440	500	5870	10	1	33416778	2697	-9.89	2.87	12	0.01	-816.00	2812.00	19860	20240619	-59.37	7370	20241115	9.50	19860	-59.37	20240619	7370	9.50	20241115	19860	-59.37	20240619	7370	9.50	20241115	1.89	N	059090	500	167 억	3301799	N	N	23	N	N
10	20241128	160622	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8160	110	2	1.37	797097900	97835	59.33	8050	8290	8010	10460	5640	8050	8147.34	9.87	4912	8530	8290	8170	7930	7810	8230	7870	167	2410	500	5790	10	1	33416778	2727	-10.00	2.90	12	0.29	-816.00	2812.00	19860	20240619	-58.91	7370	20241115	10.72	19860	-58.91	20240619	7370	10.72	20241115	19860	-58.91	20240619	7370	10.72	20241115	1.89	N	059090	500	167 억	3297078	N	N	23	N	N
11	20241128	150632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8150	100	2	1.24	757473150	92975	56.38	8050	8290	8010	10460	5640	8050	8147.06	9.87	5702	8530	8290	8170	7930	7810	8230	7870	167	2410	500	5790	10	1	33416778	2723	-9.99	2.90	12	0.28	-816.00	2812.00	19860	20240619	-58.96	7370	20241115	10.58	19860	-58.96	20240619	7370	10.58	20241115	19860	-58.96	20240619	7370	10.58	20241115	1.89	N	059090	500	167 억	3297078	N	N	985	N	N
12	20241128	140631	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8150	100	2	1.24	721014120	88502	53.67	8050	8290	8010	10460	5640	8050	8146.87	9.87	4587	8530	8290	8170	7930	7810	8230	7870	167	2410	500	5790	10	1	33416778	2723	-9.99	2.90	12	0.26	-816.00	2812.00	19860	20240619	-58.96	7370	20241115	10.58	19860	-58.96	20240619	7370	10.58	20241115	19860	-58.96	20240619	7370	10.58	20241115	1.89	N	059090	500	167 억	3297078	N	N	985	N	N
13	20241128	130628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8180	130	2	1.61	675451170	82908	50.28	8050	8290	8010	10460	5640	8050	8147.00	9.87	2815	8530	8290	8170	7930	7810	8230	7870	167	2410	500	5790	10	1	33416778	2733	-10.02	2.91	12	0.25	-816.00	2812.00	19860	20240619	-58.81	7370	20241115	10.99	19860	-58.81	20240619	7370	10.99	20241115	19860	-58.81	20240619	7370	10.99	20241115	1.89	N	059090	500	167 억	3297078	N	N	985	N	N
14	20241128	120632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8210	160	2	1.99	599929960	73668	44.67	8050	8290	8010	10460	5640	8050	8143.70	9.87	-1192	8530	8290	8170	7930	7810	8230	7870	167	2410	500	5790	10	1	33416778	2744	-10.06	2.92	12	0.22	-816.00	2812.00	19860	20240619	-58.66	7370	20241115	11.40	19860	-58.66	20240619	7370	11.40	20241115	19860	-58.66	20240619	7370	11.40	20241115	1.89	N	059090	500	167 억	3297078	N	N	985	N	N
15	20241128	110635	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8110	60	2	0.75	493072060	60560	36.72	8050	8290	8010	10460	5640	8050	8141.88	9.87	-2054	8530	8290	8170	7930	7810	8230	7870	167	2410	500	5790	10	1	33416778	2710	-9.94	2.88	12	0.18	-816.00	2812.00	19860	20240619	-59.16	7370	20241115	10.04	19860	-59.16	20240619	7370	10.04	20241115	19860	-59.16	20240619	7370	10.04	20241115	1.89	N	059090	500	167 억	3297078	N	N	985	N	N
16	20241128	100632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8160	110	2	1.37	262885340	32508	19.71	8050	8160	8010	10460	5640	8050	8086.79	9.87	-4045	8530	8290	8170	7930	7810	8230	7870	167	2410	500	5790	10	1	33416778	2727	-10.00	2.90	12	0.10	-816.00	2812.00	19860	20240619	-58.91	7370	20241115	10.72	19860	-58.91	20240619	7370	10.72	20241115	19860	-58.91	20240619	7370	10.72	20241115	1.89	N	059090	500	167 억	3297078	N	N	985	N	N
17	20241128	090630	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8070	20	2	0.25	40964210	5094	3.09	8050	8080	8010	10460	5640	8050	8041.66	9.87	-2183	8530	8290	8170	7930	7810	8230	7870	167	2410	500	5790	10	1	33416778	2697	-9.89	2.87	12	0.02	-816.00	2812.00	19860	20240619	-59.37	7370	20241115	9.50	19860	-59.37	20240619	7370	9.50	20241115	19860	-59.37	20240619	7370	9.50	20241115	1.89	N	059090	500	167 억	3297078	N	N	985	N	N
18	20241127	160616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8050	-340	5	-4.05	1318106550	162406	158.36	8400	8410	8050	10900	5880	8390	8116.39	9.98	-38236	8523	8456	8363	8296	8203	8490	8330	167	2510	500	6040	10	1	33416778	2690	-9.87	2.86	12	0.49	-816.00	2812.00	19860	20240619	-59.47	7370	20241115	9.23	19860	-59.47	20240619	7370	9.23	20241115	19860	-59.47	20240619	7370	9.23	20241115	1.86	N	059090	500	167 억	3334339	N	N	985	N	N
19	20241127	150628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8060	-330	5	-3.93	1217407600	149910	146.18	8400	8410	8050	10900	5880	8390	8120.92	9.98	-36919	8523	8456	8363	8296	8203	8490	8330	167	2510	500	6040	10	1	33416778	2693	-9.88	2.87	12	0.45	-816.00	2812.00	19860	20240619	-59.42	7370	20241115	9.36	19860	-59.42	20240619	7370	9.36	20241115	19860	-59.42	20240619	7370	9.36	20241115	1.86	N	059090	500	167 억	3334339	N	N	1496	N	N
20	20241127	140627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8100	-290	5	-3.46	1074778090	132290	129.00	8400	8410	8050	10900	5880	8390	8124.41	9.98	-32267	8523	8456	8363	8296	8203	8490	8330	167	2510	500	6040	10	1	33416778	2707	-9.93	2.88	12	0.40	-816.00	2812.00	19860	20240619	-59.21	7370	20241115	9.91	19860	-59.21	20240619	7370	9.91	20241115	19860	-59.21	20240619	7370	9.91	20241115	1.86	N	059090	500	167 억	3334339	N	N	1496	N	N
21	20241127	130622	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8110	-280	5	-3.34	1013378690	124718	121.61	8400	8410	8050	10900	5880	8390	8125.36	9.98	-30595	8523	8456	8363	8296	8203	8490	8330	167	2510	500	6040	10	1	33416778	2710	-9.94	2.88	12	0.37	-816.00	2812.00	19860	20240619	-59.16	7370	20241115	10.04	19860	-59.16	20240619	7370	10.04	20241115	19860	-59.16	20240619	7370	10.04	20241115	1.86	N	059090	500	167 억	3334339	N	N	1496	N	N
22	20241127	120628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8090	-300	5	-3.58	915163010	112591	109.79	8400	8410	8050	10900	5880	8390	8128.20	9.98	-29075	8523	8456	8363	8296	8203	8490	8330	167	2510	500	6040	10	1	33416778	2703	-9.91	2.88	12	0.34	-816.00	2812.00	19860	20240619	-59.26	7370	20241115	9.77	19860	-59.26	20240619	7370	9.77	20241115	19860	-59.26	20240619	7370	9.77	20241115	1.86	N	059090	500	167 억	3334339	N	N	1496	N	N
23	20241127	110627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8100	-290	5	-3.46	699876470	85940	83.80	8400	8410	8050	10900	5880	8390	8143.77	9.98	-34582	8523	8456	8363	8296	8203	8490	8330	167	2510	500	6040	10	1	33416778	2707	-9.93	2.88	12	0.26	-816.00	2812.00	19860	20240619	-59.21	7370	20241115	9.91	19860	-59.21	20240619	7370	9.91	20241115	19860	-59.21	20240619	7370	9.91	20241115	1.86	N	059090	500	167 억	3334339	N	N	1496	N	N
24	20241127	100626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8150	-240	5	-2.86	522935810	64180	62.58	8400	8410	8050	10900	5880	8390	8147.95	9.98	-26892	8523	8456	8363	8296	8203	8490	8330	167	2510	500	6040	10	1	33416778	2723	-9.99	2.90	12	0.19	-816.00	2812.00	19860	20240619	-58.96	7370	20241115	10.58	19860	-58.96	20240619	7370	10.58	20241115	19860	-58.96	20240619	7370	10.58	20241115	1.86	N	059090	500	167 억	3334339	N	N	1496	N	N
25	20241127	090624	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8240	-150	5	-1.79	93038870	11218	10.94	8400	8410	8230	10900	5880	8390	8293.70	9.98	-6316	8523	8456	8363	8296	8203	8490	8330	167	2510	500	6040	10	1	33416778	2754	-10.10	2.93	12	0.03	-816.00	2812.00	19860	20240619	-58.51	7370	20241115	11.80	19860	-58.51	20240619	7370	11.80	20241115	19860	-58.51	20240619	7370	11.80	20241115	1.86	N	059090	500	167 억	3334339	N	N	1496	N	N
26	20241126	160618	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8390	40	2	0.48	843125960	101038	64.22	8360	8430	8270	10850	5850	8350	8344.30	9.97	3067	8583	8466	8323	8206	8063	8525	8265	167	2500	500	6010	10	1	33416778	2804	-10.28	2.98	12	0.30	-816.00	2812.00	19860	20240619	-57.75	7370	20241115	13.84	19860	-57.75	20240619	7370	13.84	20241115	19860	-57.75	20240619	7370	13.84	20241115	1.85	N	059090	500	167 억	3331054	N	N	1264	N	N
27	20241126	150623	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8410	60	2	0.72	802507590	96201	61.15	8360	8430	8270	10850	5850	8350	8341.98	9.97	1942	8583	8466	8323	8206	8063	8525	8265	167	2500	500	6010	10	1	33416778	2810	-10.31	2.99	12	0.29	-816.00	2812.00	19860	20240619	-57.65	7370	20241115	14.11	19860	-57.65	20240619	7370	14.11	20241115	19860	-57.65	20240619	7370	14.11	20241115	1.85	N	059090	500	167 억	3331054	N	N	348	N	N
28	20241126	140621	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8340	-10	5	-0.12	675167290	80993	51.48	8360	8430	8270	10850	5850	8350	8336.11	9.97	-6379	8583	8466	8323	8206	8063	8525	8265	167	2500	500	6010	10	1	33416778	2787	-10.22	2.97	12	0.24	-816.00	2812.00	19860	20240619	-58.01	7370	20241115	13.16	19860	-58.01	20240619	7370	13.16	20241115	19860	-58.01	20240619	7370	13.16	20241115	1.85	N	059090	500	167 억	3331054	N	N	348	N	N
29	20241126	130620	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8330	-20	5	-0.24	592253750	71055	45.17	8360	8430	8270	10850	5850	8350	8335.14	9.97	-4263	8583	8466	8323	8206	8063	8525	8265	167	2500	500	6010	10	1	33416778	2784	-10.21	2.96	12	0.21	-816.00	2812.00	19860	20240619	-58.06	7370	20241115	13.03	19860	-58.06	20240619	7370	13.03	20241115	19860	-58.06	20240619	7370	13.03	20241115	1.85	N	059090	500	167 억	3331054	N	N	348	N	N
30	20241126	120625	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8300	-50	5	-0.60	529188040	63458	40.34	8360	8430	8270	10850	5850	8350	8339.18	9.97	-5835	8583	8466	8323	8206	8063	8525	8265	167	2500	500	6010	10	1	33416778	2774	-10.17	2.95	12	0.19	-816.00	2812.00	19860	20240619	-58.21	7370	20241115	12.62	19860	-58.21	20240619	7370	12.62	20241115	19860	-58.21	20240619	7370	12.62	20241115	1.85	N	059090	500	167 억	3331054	N	N	348	N	N
31	20241126	110628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8320	-30	5	-0.36	473093590	56698	36.04	8360	8430	8290	10850	5850	8350	8344.09	9.97	-3205	8583	8466	8323	8206	8063	8525	8265	167	2500	500	6010	10	1	33416778	2780	-10.20	2.96	12	0.17	-816.00	2812.00	19860	20240619	-58.11	7370	20241115	12.89	19860	-58.11	20240619	7370	12.89	20241115	19860	-58.11	20240619	7370	12.89	20241115	1.85	N	059090	500	167 억	3331054	N	N	348	N	N
32	20241126	100629	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8350	0	3	0.00	345710010	41372	26.30	8360	8430	8290	10850	5850	8350	8356.14	9.97	-5355	8583	8466	8323	8206	8063	8525	8265	167	2500	500	6010	10	1	33416778	2790	-10.23	2.97	12	0.12	-816.00	2812.00	19860	20240619	-57.96	7370	20241115	13.30	19860	-57.96	20240619	7370	13.30	20241115	19860	-57.96	20240619	7370	13.30	20241115	1.85	N	059090	500	167 억	3331054	N	N	348	N	N
33	20241126	090624	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8300	-50	5	-0.60	101805860	12243	7.78	8360	8360	8300	10850	5850	8350	8315.32	9.97	-10750	8583	8466	8323	8206	8063	8525	8265	167	2500	500	6010	10	1	33416778	2774	-10.17	2.95	12	0.04	-816.00	2812.00	19860	20240619	-58.21	7370	20241115	12.62	19860	-58.21	20240619	7370	12.62	20241115	19860	-58.21	20240619	7370	12.62	20241115	1.85	N	059090	500	167 억	3331054	N	N	348	N	N
34	20241125	160609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8350	180	2	2.20	1302339790	156810	98.03	8210	8440	8180	10620	5720	8170	8305.12	9.88	30293	8463	8316	8233	8086	8003	8275	8045	167	2450	500	5880	10	1	33416778	2790	-10.23	2.97	12	0.47	-816.00	2812.00	19860	20240619	-57.96	7370	20241115	13.30	19860	-57.96	20240619	7370	13.30	20241115	19860	-57.96	20240619	7370	13.30	20241115	1.87	N	059090	500	167 억	3302390	N	N	348	N	N
35	20241125	150620	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8360	190	2	2.33	1224535420	147511	92.22	8210	8440	8180	10620	5720	8170	8301.38	9.88	28141	8463	8316	8233	8086	8003	8275	8045	167	2450	500	5880	10	1	33416778	2794	-10.25	2.97	12	0.44	-816.00	2812.00	19860	20240619	-57.91	7370	20241115	13.43	19860	-57.91	20240619	7370	13.43	20241115	19860	-57.91	20240619	7370	13.43	20241115	1.87	N	059090	500	167 억	3302390	N	N	447	N	N
36	20241125	140619	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8330	160	2	1.96	1156114170	139303	87.09	8210	8440	8180	10620	5720	8170	8299.34	9.88	24428	8463	8316	8233	8086	8003	8275	8045	167	2450	500	5880	10	1	33416778	2784	-10.21	2.96	12	0.42	-816.00	2812.00	19860	20240619	-58.06	7370	20241115	13.03	19860	-58.06	20240619	7370	13.03	20241115	19860	-58.06	20240619	7370	13.03	20241115	1.87	N	059090	500	167 억	3302390	N	N	447	N	N
37	20241125	130613	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8350	180	2	2.20	1005728660	121231	75.79	8210	8440	8180	10620	5720	8170	8296.04	9.88	21413	8463	8316	8233	8086	8003	8275	8045	167	2450	500	5880	10	1	33416778	2790	-10.23	2.97	12	0.36	-816.00	2812.00	19860	20240619	-57.96	7370	20241115	13.30	19860	-57.96	20240619	7370	13.30	20241115	19860	-57.96	20240619	7370	13.30	20241115	1.87	N	059090	500	167 억	3302390	N	N	447	N	N
38	20241125	120623	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8340	170	2	2.08	815310490	98437	61.54	8210	8360	8180	10620	5720	8170	8282.64	9.88	12274	8463	8316	8233	8086	8003	8275	8045	167	2450	500	5880	10	1	33416778	2787	-10.22	2.97	12	0.29	-816.00	2812.00	19860	20240619	-58.01	7370	20241115	13.16	19860	-58.01	20240619	7370	13.16	20241115	19860	-58.01	20240619	7370	13.16	20241115	1.87	N	059090	500	167 억	3302390	N	N	447	N	N
39	20241125	110617	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8320	150	2	1.84	629174620	76082	47.56	8210	8350	8180	10620	5720	8170	8269.78	9.88	10150	8463	8316	8233	8086	8003	8275	8045	167	2450	500	5880	10	1	33416778	2780	-10.20	2.96	12	0.23	-816.00	2812.00	19860	20240619	-58.11	7370	20241115	12.89	19860	-58.11	20240619	7370	12.89	20241115	19860	-58.11	20240619	7370	12.89	20241115	1.87	N	059090	500	167 억	3302390	N	N	447	N	N
40	20241125	100611	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8250	80	2	0.98	429667740	52028	32.53	8210	8350	8180	10620	5720	8170	8258.51	9.88	14897	8463	8316	8233	8086	8003	8275	8045	167	2450	500	5880	10	1	33416778	2757	-10.11	2.93	12	0.16	-816.00	2812.00	19860	20240619	-58.46	7370	20241115	11.94	19860	-58.46	20240619	7370	11.94	20241115	19860	-58.46	20240619	7370	11.94	20241115	1.87	N	059090	500	167 억	3302390	N	N	447	N	N
41	20241125	090610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8300	130	2	1.59	76599850	9265	5.79	8210	8350	8210	10620	5720	8170	8268.38	9.88	5113	8463	8316	8233	8086	8003	8275	8045	167	2450	500	5880	10	1	33416778	2774	-10.17	2.95	12	0.03	-816.00	2812.00	19860	20240619	-58.21	7370	20241115	12.62	19860	-58.21	20240619	7370	12.62	20241115	19860	-58.21	20240619	7370	12.62	20241115	1.87	N	059090	500	167 억	3302390	N	N	447	N	N
42	20241122	160541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8170	-10	5	-0.12	1315816190	159788	133.54	8180	8380	8150	10630	5730	8180	8235.09	9.86	-1868	8360	8270	8180	8090	8000	8225	8045	167	2450	500	5880	10	1	33416778	2730	-10.01	2.91	12	0.48	-816.00	2812.00	19860	20240619	-58.86	7370	20241115	10.85	19860	-58.86	20240619	7370	10.85	20241115	19860	-58.86	20240619	7370	10.85	20241115	1.84	N	059090	500	167 억	3293404	N	N	447	N	N
43	20241122	150546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8210	30	2	0.37	1246671420	151334	126.48	8180	8380	8150	10630	5730	8180	8238.05	9.86	-3376	8360	8270	8180	8090	8000	8225	8045	167	2450	500	5880	10	1	33416778	2744	-10.06	2.92	12	0.45	-816.00	2812.00	19860	20240619	-58.66	7370	20241115	11.40	19860	-58.66	20240619	7370	11.40	20241115	19860	-58.66	20240619	7370	11.40	20241115	1.84	N	059090	500	167 억	3293404	N	N	33	N	N
44	20241122	140548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8180	0	3	0.00	980146410	118748	99.24	8180	8380	8160	10630	5730	8180	8254.27	9.86	-13948	8360	8270	8180	8090	8000	8225	8045	167	2450	500	5880	10	1	33416778	2733	-10.02	2.91	12	0.36	-816.00	2812.00	19860	20240619	-58.81	7370	20241115	10.99	19860	-58.81	20240619	7370	10.99	20241115	19860	-58.81	20240619	7370	10.99	20241115	1.84	N	059090	500	167 억	3293404	N	N	33	N	N
45	20241122	130546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8190	10	2	0.12	766978150	92716	77.49	8180	8380	8170	10630	5730	8180	8272.77	9.86	-18619	8360	8270	8180	8090	8000	8225	8045	167	2450	500	5880	10	1	33416778	2737	-10.04	2.91	12	0.28	-816.00	2812.00	19860	20240619	-58.76	7370	20241115	11.13	19860	-58.76	20240619	7370	11.13	20241115	19860	-58.76	20240619	7370	11.13	20241115	1.84	N	059090	500	167 억	3293404	N	N	33	N	N
46	20241122	120548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8260	80	2	0.98	571623950	68939	57.62	8180	8380	8170	10630	5730	8180	8292.44	9.86	-10897	8360	8270	8180	8090	8000	8225	8045	167	2450	500	5880	10	1	33416778	2760	-10.12	2.94	12	0.21	-816.00	2812.00	19860	20240619	-58.41	7370	20241115	12.08	19860	-58.41	20240619	7370	12.08	20241115	19860	-58.41	20240619	7370	12.08	20241115	1.84	N	059090	500	167 억	3293404	N	N	33	N	N
47	20241122	110545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8290	110	2	1.34	494914180	59662	49.86	8180	8380	8170	10630	5730	8180	8296.14	9.86	-8675	8360	8270	8180	8090	8000	8225	8045	167	2450	500	5880	10	1	33416778	2770	-10.16	2.95	12	0.18	-816.00	2812.00	19860	20240619	-58.26	7370	20241115	12.48	19860	-58.26	20240619	7370	12.48	20241115	19860	-58.26	20240619	7370	12.48	20241115	1.84	N	059090	500	167 억	3293404	N	N	33	N	N
48	20241122	100554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8260	80	2	0.98	371998060	44790	37.43	8180	8380	8170	10630	5730	8180	8306.60	9.86	-5643	8360	8270	8180	8090	8000	8225	8045	167	2450	500	5880	10	1	33416778	2760	-10.12	2.94	12	0.13	-816.00	2812.00	19860	20240619	-58.41	7370	20241115	12.08	19860	-58.41	20240619	7370	12.08	20241115	19860	-58.41	20240619	7370	12.08	20241115	1.84	N	059090	500	167 억	3293404	N	N	33	N	N
49	20241122	090549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8270	90	2	1.10	38776460	4711	3.94	8180	8270	8170	10630	5730	8180	8236.19	9.86	2562	8360	8270	8180	8090	8000	8225	8045	167	2450	500	5880	10	1	33416778	2764	-10.13	2.94	12	0.01	-816.00	2812.00	19860	20240619	-58.36	7370	20241115	12.21	19860	-58.36	20240619	7370	12.21	20241115	19860	-58.36	20240619	7370	12.21	20241115	1.84	N	059090	500	167 억	3293404	N	N	33	N	N
50	20241121	160544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8180	80	2	0.99	972714370	119059	68.82	8210	8270	8090	10530	5670	8100	8170.01	9.87	-4477	8493	8296	8183	7986	7873	8240	7930	167	2430	500	5830	10	1	33416778	2733	-10.02	2.91	12	0.36	-816.00	2812.00	19860	20240619	-58.81	7370	20241115	10.99	19860	-58.81	20240619	7370	10.99	20241115	19860	-58.81	20240619	7370	10.99	20241115	1.82	N	059090	500	167 억	3296610	N	N	33	N	N
51	20241121	150555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8120	20	2	0.25	895272770	109559	63.33	8210	8270	8090	10530	5670	8100	8171.60	9.87	194	8493	8296	8183	7986	7873	8240	7930	167	2430	500	5830	10	1	33416778	2713	-9.95	2.89	12	0.33	-816.00	2812.00	19860	20240619	-59.11	7370	20241115	10.18	19860	-59.11	20240619	7370	10.18	20241115	19860	-59.11	20240619	7370	10.18	20241115	1.82	N	059090	500	167 억	3296610	N	N	1206	N	N
52	20241121	140555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8180	80	2	0.99	781720880	95620	55.27	8210	8270	8090	10530	5670	8100	8175.29	9.87	-1470	8493	8296	8183	7986	7873	8240	7930	167	2430	500	5830	10	1	33416778	2733	-10.02	2.91	12	0.29	-816.00	2812.00	19860	20240619	-58.81	7370	20241115	10.99	19860	-58.81	20240619	7370	10.99	20241115	19860	-58.81	20240619	7370	10.99	20241115	1.82	N	059090	500	167 억	3296610	N	N	1206	N	N
53	20241121	130549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8210	110	2	1.36	694386020	85011	49.14	8210	8260	8090	10530	5670	8100	8168.19	9.87	-539	8493	8296	8183	7986	7873	8240	7930	167	2430	500	5830	10	1	33416778	2744	-10.06	2.92	12	0.25	-816.00	2812.00	19860	20240619	-58.66	7370	20241115	11.40	19860	-58.66	20240619	7370	11.40	20241115	19860	-58.66	20240619	7370	11.40	20241115	1.82	N	059090	500	167 억	3296610	N	N	1206	N	N
54	20241121	120550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8120	20	2	0.25	594215370	72735	42.05	8210	8260	8090	10530	5670	8100	8169.59	9.87	-6591	8493	8296	8183	7986	7873	8240	7930	167	2430	500	5830	10	1	33416778	2713	-9.95	2.89	12	0.22	-816.00	2812.00	19860	20240619	-59.11	7370	20241115	10.18	19860	-59.11	20240619	7370	10.18	20241115	19860	-59.11	20240619	7370	10.18	20241115	1.82	N	059090	500	167 억	3296610	N	N	1206	N	N
55	20241121	110550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8160	60	2	0.74	531513380	65050	37.60	8210	8260	8090	10530	5670	8100	8170.84	9.87	-5476	8493	8296	8183	7986	7873	8240	7930	167	2430	500	5830	10	1	33416778	2727	-10.00	2.90	12	0.19	-816.00	2812.00	19860	20240619	-58.91	7370	20241115	10.72	19860	-58.91	20240619	7370	10.72	20241115	19860	-58.91	20240619	7370	10.72	20241115	1.82	N	059090	500	167 억	3296610	N	N	1206	N	N
56	20241121	100553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8250	150	2	1.85	435366910	53300	30.81	8210	8260	8090	10530	5670	8100	8168.23	9.87	-1460	8493	8296	8183	7986	7873	8240	7930	167	2430	500	5830	10	1	33416778	2757	-10.11	2.93	12	0.16	-816.00	2812.00	19860	20240619	-58.46	7370	20241115	11.94	19860	-58.46	20240619	7370	11.94	20241115	19860	-58.46	20240619	7370	11.94	20241115	1.82	N	059090	500	167 억	3296610	N	N	1206	N	N
57	20241121	090553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8180	80	2	0.99	62948060	7692	4.45	8210	8220	8110	10530	5670	8100	8183.58	9.87	-5721	8493	8296	8183	7986	7873	8240	7930	167	2430	500	5830	10	1	33416778	2733	-10.02	2.91	12	0.02	-816.00	2812.00	19860	20240619	-58.81	7370	20241115	10.99	19860	-58.81	20240619	7370	10.99	20241115	19860	-58.81	20240619	7370	10.99	20241115	1.82	N	059090	500	167 억	3296610	N	N	1206	N	N
58	20241120	160547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8100	-260	5	-3.11	1390589290	170171	52.75	8380	8380	8070	10860	5860	8360	8171.71	10.00	-43699	8780	8570	8300	8090	7820	8675	8195	167	2500	500	6010	10	1	33416778	2707	-9.93	2.88	12	0.51	-816.00	2812.00	19860	20240619	-59.21	7370	20241115	9.91	19860	-59.21	20240619	7370	9.91	20241115	19860	-59.21	20240619	7370	9.91	20241115	1.84	N	059090	500	167 억	3340663	N	N	1205	N	N
59	20241120	150556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8090	-270	5	-3.23	1331750860	162904	50.50	8380	8380	8070	10860	5860	8360	8175.01	10.00	-43058	8780	8570	8300	8090	7820	8675	8195	167	2500	500	6010	10	1	33416778	2703	-9.91	2.88	12	0.49	-816.00	2812.00	19860	20240619	-59.26	7370	20241115	9.77	19860	-59.26	20240619	7370	9.77	20241115	19860	-59.26	20240619	7370	9.77	20241115	1.84	N	059090	500	167 억	3340663	N	N	325	N	N
60	20241120	140556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8170	-190	5	-2.27	1017746420	124168	38.49	8380	8380	8110	10860	5860	8360	8196.46	10.00	-34309	8780	8570	8300	8090	7820	8675	8195	167	2500	500	6010	10	1	33416778	2730	-10.01	2.91	12	0.37	-816.00	2812.00	19860	20240619	-58.86	7370	20241115	10.85	19860	-58.86	20240619	7370	10.85	20241115	19860	-58.86	20240619	7370	10.85	20241115	1.84	N	059090	500	167 억	3340663	N	N	325	N	N
61	20241120	130556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8170	-190	5	-2.27	828138570	100902	31.28	8380	8380	8110	10860	5860	8360	8207.28	10.00	-27165	8780	8570	8300	8090	7820	8675	8195	167	2500	500	6010	10	1	33416778	2730	-10.01	2.91	12	0.30	-816.00	2812.00	19860	20240619	-58.86	7370	20241115	10.85	19860	-58.86	20240619	7370	10.85	20241115	19860	-58.86	20240619	7370	10.85	20241115	1.84	N	059090	500	167 억	3340663	N	N	325	N	N
62	20241120	120557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8190	-170	5	-2.03	770751970	93884	29.10	8380	8380	8110	10860	5860	8360	8209.54	10.00	-24388	8780	8570	8300	8090	7820	8675	8195	167	2500	500	6010	10	1	33416778	2737	-10.04	2.91	12	0.28	-816.00	2812.00	19860	20240619	-58.76	7370	20241115	11.13	19860	-58.76	20240619	7370	11.13	20241115	19860	-58.76	20240619	7370	11.13	20241115	1.84	N	059090	500	167 억	3340663	N	N	325	N	N
63	20241120	110557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8200	-160	5	-1.91	613797430	74689	23.15	8380	8380	8110	10860	5860	8360	8217.95	10.00	-19611	8780	8570	8300	8090	7820	8675	8195	167	2500	500	6010	10	1	33416778	2740	-10.05	2.92	12	0.22	-816.00	2812.00	19860	20240619	-58.71	7370	20241115	11.26	19860	-58.71	20240619	7370	11.26	20241115	19860	-58.71	20240619	7370	11.26	20241115	1.84	N	059090	500	167 억	3340663	N	N	325	N	N
64	20241120	100556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8190	-170	5	-2.03	513333870	62449	19.36	8380	8380	8110	10860	5860	8360	8219.94	10.00	-14044	8780	8570	8300	8090	7820	8675	8195	167	2500	500	6010	10	1	33416778	2737	-10.04	2.91	12	0.19	-816.00	2812.00	19860	20240619	-58.76	7370	20241115	11.13	19860	-58.76	20240619	7370	11.13	20241115	19860	-58.76	20240619	7370	11.13	20241115	1.84	N	059090	500	167 억	3340663	N	N	325	N	N
65	20241120	090555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8270	-90	5	-1.08	92809120	11174	3.46	8380	8380	8270	10860	5860	8360	8305.58	10.00	-2975	8780	8570	8300	8090	7820	8675	8195	167	2500	500	6010	10	1	33416778	2764	-10.13	2.94	12	0.03	-816.00	2812.00	19860	20240619	-58.36	7370	20241115	12.21	19860	-58.36	20240619	7370	12.21	20241115	19860	-58.36	20240619	7370	12.21	20241115	1.84	N	059090	500	167 억	3340663	N	N	325	N	N
66	20241119	160527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8360	270	2	3.34	2676377740	320689	76.12	8170	8510	8030	10510	5670	8090	8345.71	10.08	-35359	8483	8286	8113	7916	7743	8200	7830	167	2420	500	5820	10	1	33416778	2794	-10.25	2.97	12	0.96	-816.00	2812.00	19860	20240619	-57.91	7370	20241115	13.43	19860	-57.91	20240619	7370	13.43	20241115	19860	-57.91	20240619	7370	13.43	20241115	1.94	N	059090	500	167 억	3369517	N	N	325	N	N
67	20241119	150534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8340	250	2	3.09	2582953700	309508	73.46	8170	8510	8030	10510	5670	8090	8345.35	10.08	-32325	8483	8286	8113	7916	7743	8200	7830	167	2420	500	5820	10	1	33416778	2787	-10.22	2.97	12	0.93	-816.00	2812.00	19860	20240619	-58.01	7370	20241115	13.16	19860	-58.01	20240619	7370	13.16	20241115	19860	-58.01	20240619	7370	13.16	20241115	1.94	N	059090	500	167 억	3369517	N	N	277	N	N
68	20241119	140532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8270	180	2	2.22	2113760960	252895	60.03	8170	8510	8030	10510	5670	8090	8358.26	10.08	-22539	8483	8286	8113	7916	7743	8200	7830	167	2420	500	5820	10	1	33416778	2764	-10.13	2.94	12	0.76	-816.00	2812.00	19860	20240619	-58.36	7370	20241115	12.21	19860	-58.36	20240619	7370	12.21	20241115	19860	-58.36	20240619	7370	12.21	20241115	1.94	N	059090	500	167 억	3369517	N	N	277	N	N
69	20241119	130534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8340	250	2	3.09	1817562420	217310	51.58	8170	8510	8030	10510	5670	8090	8363.92	10.08	-7418	8483	8286	8113	7916	7743	8200	7830	167	2420	500	5820	10	1	33416778	2787	-10.22	2.97	12	0.65	-816.00	2812.00	19860	20240619	-58.01	7370	20241115	13.16	19860	-58.01	20240619	7370	13.16	20241115	19860	-58.01	20240619	7370	13.16	20241115	1.94	N	059090	500	167 억	3369517	N	N	277	N	N
70	20241119	120529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8390	300	2	3.71	1649110480	197181	46.80	8170	8510	8030	10510	5670	8090	8363.44	10.08	-5305	8483	8286	8113	7916	7743	8200	7830	167	2420	500	5820	10	1	33416778	2804	-10.28	2.98	12	0.59	-816.00	2812.00	19860	20240619	-57.75	7370	20241115	13.84	19860	-57.75	20240619	7370	13.84	20241115	19860	-57.75	20240619	7370	13.84	20241115	1.94	N	059090	500	167 억	3369517	N	N	277	N	N
71	20241119	110535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8380	290	2	3.58	1451186040	173597	41.20	8170	8510	8030	10510	5670	8090	8359.51	10.08	-5092	8483	8286	8113	7916	7743	8200	7830	167	2420	500	5820	10	1	33416778	2800	-10.27	2.98	12	0.52	-816.00	2812.00	19860	20240619	-57.80	7370	20241115	13.70	19860	-57.80	20240619	7370	13.70	20241115	19860	-57.80	20240619	7370	13.70	20241115	1.94	N	059090	500	167 억	3369517	N	N	277	N	N
72	20241119	100550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8320	230	2	2.84	1105243870	132407	31.43	8170	8510	8030	10510	5670	8090	8347.32	10.08	-3912	8483	8286	8113	7916	7743	8200	7830	167	2420	500	5820	10	1	33416778	2780	-10.20	2.96	12	0.40	-816.00	2812.00	19860	20240619	-58.11	7370	20241115	12.89	19860	-58.11	20240619	7370	12.89	20241115	19860	-58.11	20240619	7370	12.89	20241115	1.94	N	059090	500	167 억	3369517	N	N	277	N	N
73	20241119	090545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8030	-60	5	-0.74	165684640	20406	4.84	8170	8240	8030	10510	5670	8090	8119.41	10.08	-9266	8483	8286	8113	7916	7743	8200	7830	167	2420	500	5820	10	1	33416778	2683	-9.84	2.86	12	0.06	-816.00	2812.00	19860	20240619	-59.57	7370	20241115	8.96	19860	-59.57	20240619	7370	8.96	20241115	19860	-59.57	20240619	7370	8.96	20241115	1.94	N	059090	500	167 억	3369517	N	N	277	N	N
74	20241118	160530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8090	300	2	3.85	3407783430	419175	166.94	8130	8310	7940	10120	5460	7790	8129.78	10.18	-30292	8123	7956	7663	7496	7203	8040	7580	167	2330	500	5600	10	1	33416778	2703	-9.91	2.88	12	1.25	-816.00	2812.00	19860	20240619	-59.26	7370	20241115	9.77	19860	-59.26	20240619	7370	9.77	20241115	19860	-59.26	20240619	7370	9.77	20241115	1.94	N	059090	500	167 억	3400672	N	N	276	N	N
75	20241118	150534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8070	280	2	3.59	3139036750	385682	153.60	8130	8310	7940	10120	5460	7790	8138.97	10.18	-43169	8123	7956	7663	7496	7203	8040	7580	167	2330	500	5600	10	1	33416778	2697	-9.89	2.87	12	1.15	-816.00	2812.00	19860	20240619	-59.37	7370	20241115	9.50	19860	-59.37	20240619	7370	9.50	20241115	19860	-59.37	20240619	7370	9.50	20241115	1.94	N	059090	500	167 억	3400672	N	N	20	N	N
76	20241118	140535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8110	320	2	4.11	2797332750	343343	136.74	8130	8310	7940	10120	5460	7790	8147.39	10.18	-24263	8123	7956	7663	7496	7203	8040	7580	167	2330	500	5600	10	1	33416778	2710	-9.94	2.88	12	1.03	-816.00	2812.00	19860	20240619	-59.16	7370	20241115	10.04	19860	-59.16	20240619	7370	10.04	20241115	19860	-59.16	20240619	7370	10.04	20241115	1.94	N	059090	500	167 억	3400672	N	N	20	N	N
77	20241118	130532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8130	340	2	4.36	2476472700	304006	121.07	8130	8310	7940	10120	5460	7790	8146.18	10.18	-30539	8123	7956	7663	7496	7203	8040	7580	167	2330	500	5600	10	1	33416778	2717	-9.96	2.89	12	0.91	-816.00	2812.00	19860	20240619	-59.06	7370	20241115	10.31	19860	-59.06	20240619	7370	10.31	20241115	19860	-59.06	20240619	7370	10.31	20241115	1.94	N	059090	500	167 억	3400672	N	N	20	N	N
78	20241118	120536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8110	320	2	4.11	2356827420	289240	115.19	8130	8310	7940	10120	5460	7790	8148.40	10.18	-25962	8123	7956	7663	7496	7203	8040	7580	167	2330	500	5600	10	1	33416778	2710	-9.94	2.88	12	0.87	-816.00	2812.00	19860	20240619	-59.16	7370	20241115	10.04	19860	-59.16	20240619	7370	10.04	20241115	19860	-59.16	20240619	7370	10.04	20241115	1.94	N	059090	500	167 억	3400672	N	N	20	N	N
79	20241118	110533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8100	310	2	3.98	2207796600	270915	107.89	8130	8310	7940	10120	5460	7790	8149.47	10.18	-22813	8123	7956	7663	7496	7203	8040	7580	167	2330	500	5600	10	1	33416778	2707	-9.93	2.88	12	0.81	-816.00	2812.00	19860	20240619	-59.21	7370	20241115	9.91	19860	-59.21	20240619	7370	9.91	20241115	19860	-59.21	20240619	7370	9.91	20241115	1.94	N	059090	500	167 억	3400672	N	N	20	N	N
80	20241118	100530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8150	360	2	4.62	1986497730	243618	97.02	8130	8310	7940	10120	5460	7790	8154.22	10.18	-15458	8123	7956	7663	7496	7203	8040	7580	167	2330	500	5600	10	1	33416778	2723	-9.99	2.90	12	0.73	-816.00	2812.00	19860	20240619	-58.96	7370	20241115	10.58	19860	-58.96	20240619	7370	10.58	20241115	19860	-58.96	20240619	7370	10.58	20241115	1.94	N	059090	500	167 억	3400672	N	N	20	N	N
81	20241118	090528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8040	250	2	3.21	886502230	108936	43.38	8130	8290	8000	10120	5460	7790	8137.97	10.18	-17676	8123	7956	7663	7496	7203	8040	7580	167	2330	500	5600	10	1	33416778	2687	-9.85	2.86	12	0.33	-816.00	2812.00	19860	20240619	-59.52	7370	20241115	9.09	19860	-59.52	20240619	7370	9.09	20241115	19860	-59.52	20240619	7370	9.09	20241115	1.94	N	059090	500	167 억	3400672	N	N	20	N	N
82	20241115	160545	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7790	390	2	5.27	1903196410	250183	47.18	7390	7830	7370	9620	5180	7400	7607.16	10.18	3305	8133	7766	7583	7216	7033	7675	7125	167	2220	500	5320	10	1	33416778	2603	-9.55	2.77	12	0.75	-816.00	2812.00	19860	20240619	-60.78	7370	20241115	5.70	19860	-60.78	20240619	7370	5.70	20241115	19860	-60.78	20240619	7370	5.70	20241115	2.00	N	059090	500	167 억	3400543	N	N	20	N	N
83	20241115	150558	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7770	370	2	5.00	1834246040	241312	45.51	7390	7830	7370	9620	5180	7400	7601.41	10.18	1388	8133	7766	7583	7216	7033	7675	7125	167	2220	500	5320	10	1	33416778	2596	-9.52	2.76	12	0.72	-816.00	2812.00	19860	20240619	-60.88	7370	20241115	5.43	19860	-60.88	20240619	7370	5.43	20241115	19860	-60.88	20240619	7370	5.43	20241115	2.00	N	059090	500	167 억	3400543	N	N	439	N	N
84	20241115	140553	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7800	400	2	5.41	1602644290	211568	39.90	7390	7800	7370	9620	5180	7400	7575.34	10.18	-2519	8133	7766	7583	7216	7033	7675	7125	167	2220	500	5320	10	1	33416778	2607	-9.56	2.77	12	0.63	-816.00	2812.00	19860	20240619	-60.73	7370	20241115	5.83	19860	-60.73	20240619	7370	5.83	20241115	19860	-60.73	20240619	7370	5.83	20241115	2.00	N	059090	500	167 억	3400543	N	N	439	N	N
85	20241115	130554	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7770	370	2	5.00	1348292450	178659	33.69	7390	7780	7370	9620	5180	7400	7547.00	10.18	-5943	8133	7766	7583	7216	7033	7675	7125	167	2220	500	5320	10	1	33416778	2596	-9.52	2.76	12	0.53	-816.00	2812.00	19860	20240619	-60.88	7370	20241115	5.43	19860	-60.88	20240619	7370	5.43	20241115	19860	-60.88	20240619	7370	5.43	20241115	2.00	N	059090	500	167 억	3400543	N	N	439	N	N
86	20241115	120557	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7610	210	2	2.84	1085819740	144727	27.29	7390	7680	7370	9620	5180	7400	7502.76	10.18	-2833	8133	7766	7583	7216	7033	7675	7125	167	2220	500	5320	10	1	33416778	2543	-9.33	2.71	12	0.43	-816.00	2812.00	19860	20240619	-61.68	7370	20241115	3.26	19860	-61.68	20240619	7370	3.26	20241115	19860	-61.68	20240619	7370	3.26	20241115	2.00	N	059090	500	167 억	3400543	N	N	439	N	N
87	20241115	110544	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7560	160	2	2.16	866577710	115913	21.86	7390	7590	7370	9620	5180	7400	7476.31	10.18	6567	8133	7766	7583	7216	7033	7675	7125	167	2220	500	5320	10	1	33416778	2526	-9.26	2.69	12	0.35	-816.00	2812.00	19860	20240619	-61.93	7370	20241115	2.58	19860	-61.93	20240619	7370	2.58	20241115	19860	-61.93	20240619	7370	2.58	20241115	2.00	N	059090	500	167 억	3400543	N	N	439	N	N
88	20241115	100544	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7450	50	2	0.68	609621110	81724	15.41	7390	7560	7370	9620	5180	7400	7459.74	10.18	8981	8133	7766	7583	7216	7033	7675	7125	167	2220	500	5320	10	1	33416778	2490	-9.13	2.65	12	0.24	-816.00	2812.00	19860	20240619	-62.49	7370	20241115	1.09	19860	-62.49	20240619	7370	1.09	20241115	19860	-62.49	20240619	7370	1.09	20241115	2.00	N	059090	500	167 억	3400543	N	N	439	N	N
89	20241115	090549	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7460	60	2	0.81	98672550	13293	2.51	7390	7480	7390	9620	5180	7400	7423.46	10.18	-1793	8133	7766	7583	7216	7033	7675	7125	167	2220	500	5320	10	1	33416778	2493	-9.14	2.65	12	0.04	-816.00	2812.00	19860	20240619	-62.44	7390	20241115	0.95	19860	-62.44	20240619	7390	0.95	20241115	19860	-62.44	20240619	7390	0.95	20241115	2.00	N	059090	500	167 억	3400543	N	N	439	N	N
90	20241114	160539	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7470	-380	5	-4.84	3760753910	493044	197.30	7820	7950	7430	10200	5500	7850	7627.62	9.83	84747	8490	8170	8010	7690	7530	8090	7610	167	2350	500	5650	10	1	33416778	2496	-9.15	2.66	12	1.48	-816.00	2812.00	19860	20240619	-62.39	7430	20241114	0.54	19860	-62.39	20240619	7430	0.54	20241114	19860	-62.39	20240619	7430	0.54	20241114	2.06	N	059090	500	167 억	3284591	N	N	4821	N	N
91	20241114	150542	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7550	-300	5	-3.82	2854368140	371974	148.86	7820	7950	7500	10200	5500	7850	7673.57	9.83	40383	8490	8170	8010	7690	7530	8090	7610	167	2350	500	5650	10	1	33416778	2523	-9.25	2.68	12	1.11	-816.00	2812.00	19860	20240619	-61.98	7500	20241114	0.67	19860	-61.98	20240619	7500	0.67	20241114	19860	-61.98	20240619	7500	0.67	20241114	2.06	N	059090	500	167 억	3284591	N	N	4821	N	N
92	20241114	140537	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7630	-220	5	-2.80	2129429120	276074	110.48	7820	7950	7590	10200	5500	7850	7713.25	9.83	16764	8490	8170	8010	7690	7530	8090	7610	167	2350	500	5650	10	1	33416778	2550	-9.35	2.71	12	0.83	-816.00	2812.00	19860	20240619	-61.58	7590	20241114	0.53	19860	-61.58	20240619	7590	0.53	20241114	19860	-61.58	20240619	7590	0.53	20241114	2.06	N	059090	500	167 억	3284591	N	N	4821	N	N
93	20241114	130538	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7640	-210	5	-2.68	1757549140	227359	90.98	7820	7950	7590	10200	5500	7850	7730.28	9.83	-1174	8490	8170	8010	7690	7530	8090	7610	167	2350	500	5650	10	1	33416778	2553	-9.36	2.72	12	0.68	-816.00	2812.00	19860	20240619	-61.53	7590	20241114	0.66	19860	-61.53	20240619	7590	0.66	20241114	19860	-61.53	20240619	7590	0.66	20241114	2.06	N	059090	500	167 억	3284591	N	N	4821	N	N
94	20241114	120538	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7630	-220	5	-2.80	1364350990	175869	70.38	7820	7950	7590	10200	5500	7850	7757.77	9.83	-20766	8490	8170	8010	7690	7530	8090	7610	167	2350	500	5650	10	1	33416778	2550	-9.35	2.71	12	0.53	-816.00	2812.00	19860	20240619	-61.58	7590	20241114	0.53	19860	-61.58	20240619	7590	0.53	20241114	19860	-61.58	20240619	7590	0.53	20241114	2.06	N	059090	500	167 억	3284591	N	N	4821	N	N
95	20241114	110539	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7770	-80	5	-1.02	773404130	98913	39.58	7820	7950	7720	10200	5500	7850	7819.03	9.83	-30242	8490	8170	8010	7690	7530	8090	7610	167	2350	500	5650	10	1	33416778	2596	-9.52	2.76	12	0.30	-816.00	2812.00	19860	20240619	-60.88	7720	20241114	0.65	19860	-60.88	20240619	7720	0.65	20241114	19860	-60.88	20240619	7720	0.65	20241114	2.06	N	059090	500	167 억	3284591	N	N	4821	N	N
96	20241114	100558	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7840	-10	5	-0.13	100454820	12803	5.12	7820	7910	7810	10200	5500	7850	7846.19	9.83	-3036	8490	8170	8010	7690	7530	8090	7610	167	2350	500	5650	10	1	33416778	2620	-9.61	2.79	12	0.04	-816.00	2812.00	19860	20240619	-60.52	7810	20241114	0.38	19860	-60.52	20240619	7810	0.38	20241114	19860	-60.52	20240619	7810	0.38	20241114	2.06	N	059090	500	167 억	3284591	N	N	4821	N	N
97	20241114	090533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7850	0	3	0.00	0	0	0.00	0	0	0	10200	5500	7850	0.00	9.83	0	8490	8170	8010	7690	7530	8090	7610	167	2350	500	5650	10	1	33416778	2623	-9.62	2.79	12	0.00	-816.00	2812.00	19860	20240619	-60.47	7850	20241113	0.00	19860	-60.47	20240619	7850	0.00	20241113	19860	-60.47	20240619	7850	0.00	20241113	2.06	N	059090	500	167 억	3284591	N	N	4821	N	N
98	20241113	160310	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7850	-340	5	-4.15	1976163370	247906	64.85	8070	8330	7850	10640	5740	8190	7971.76	9.70	36284	8983	8586	8323	7926	7663	8455	7795	167	2450	500	5890	10	1	33416778	2623	-9.62	2.79	12	0.74	-816.00	2812.00	19860	20240619	-60.47	7850	20241113	0.00	19860	-60.47	20240619	7850	0.00	20241113	19860	-60.47	20240619	7850	0.00	20241113	2.12	N	059090	500	167 억	3239798	N	N	4821	N	N
99	20241113	150331	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7900	-290	5	-3.54	1790286340	224276	58.67	8070	8330	7850	10640	5740	8190	7982.51	9.70	30814	8983	8586	8323	7926	7663	8455	7795	167	2450	500	5890	10	1	33416778	2640	-9.68	2.81	12	0.67	-816.00	2812.00	19860	20240619	-60.22	7850	20241113	0.64	19860	-60.22	20240619	7850	0.64	20241113	19860	-60.22	20240619	7850	0.64	20241113	2.12	N	059090	500	167 억	3239798	N	N	47	N	N
100	20241113	140326	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7910	-280	5	-3.42	1524870030	190666	49.88	8070	8330	7850	10640	5740	8190	7997.60	9.70	19327	8983	8586	8323	7926	7663	8455	7795	167	2450	500	5890	10	1	33416778	2643	-9.69	2.81	12	0.57	-816.00	2812.00	19860	20240619	-60.17	7850	20241113	0.76	19860	-60.17	20240619	7850	0.76	20241113	19860	-60.17	20240619	7850	0.76	20241113	2.12	N	059090	500	167 억	3239798	N	N	47	N	N
101	20241113	130325	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7900	-290	5	-3.54	1220787630	152145	39.80	8070	8330	7870	10640	5740	8190	8023.84	9.70	6228	8983	8586	8323	7926	7663	8455	7795	167	2450	500	5890	10	1	33416778	2640	-9.68	2.81	12	0.46	-816.00	2812.00	19860	20240619	-60.22	7870	20241113	0.38	19860	-60.22	20240619	7870	0.38	20241113	19860	-60.22	20240619	7870	0.38	20241113	2.12	N	059090	500	167 억	3239798	N	N	47	N	N
102	20241113	120324	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7940	-250	5	-3.05	1065489030	132492	34.66	8070	8330	7890	10640	5740	8190	8041.91	9.70	1077	8983	8586	8323	7926	7663	8455	7795	167	2450	500	5890	10	1	33416778	2653	-9.73	2.82	12	0.40	-816.00	2812.00	19860	20240619	-60.02	7890	20241113	0.63	19860	-60.02	20240619	7890	0.63	20241113	19860	-60.02	20240619	7890	0.63	20241113	2.12	N	059090	500	167 억	3239798	N	N	47	N	N
103	20241113	110322	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8020	-170	5	-2.08	731227860	90418	23.65	8070	8330	7990	10640	5740	8190	8087.19	9.70	2509	8983	8586	8323	7926	7663	8455	7795	167	2450	500	5890	10	1	33416778	2680	-9.83	2.85	12	0.27	-816.00	2812.00	19860	20240619	-59.62	7990	20241113	0.38	19860	-59.62	20240619	7990	0.38	20241113	19860	-59.62	20240619	7990	0.38	20241113	2.12	N	059090	500	167 억	3239798	N	N	47	N	N
104	20241113	100322	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8150	-40	5	-0.49	444672220	54777	14.33	8070	8330	8030	10640	5740	8190	8117.86	9.70	9201	8983	8586	8323	7926	7663	8455	7795	167	2450	500	5890	10	1	33416778	2723	-9.99	2.90	12	0.16	-816.00	2812.00	19860	20240619	-58.96	8030	20241113	1.49	19860	-58.96	20240619	8030	1.49	20241113	19860	-58.96	20240619	8030	1.49	20241113	2.12	N	059090	500	167 억	3239798	N	N	47	N	N
105	20241113	090316	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8180	-10	5	-0.12	109087060	13451	3.52	8070	8190	8070	10640	5740	8190	8109.96	9.70	5145	8983	8586	8323	7926	7663	8455	7795	167	2450	500	5890	10	1	33416778	2733	-10.02	2.91	12	0.04	-816.00	2812.00	19860	20240619	-58.81	8060	20241112	1.49	19860	-58.81	20240619	8060	1.49	20241112	19860	-58.81	20240619	8060	1.49	20241112	2.12	N	059090	500	167 억	3239798	N	N	47	N	N
106	20241112	160520	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8190	-480	5	-5.54	3137269200	380701	142.70	8720	8720	8060	11270	6070	8670	8240.86	9.46	30077	9283	8976	8823	8516	8363	8900	8440	167	2600	500	6240	10	1	33416778	2737	-10.04	2.91	12	1.14	-816.00	2812.00	19860	20240619	-58.76	8060	20241112	1.61	19860	-58.76	20240619	8060	1.61	20241112	19860	-58.76	20240619	8060	1.61	20241112	2.11	N	059090	500	167 억	3161783	N	N	47	N	N
107	20241112	150524	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8200	-470	5	-5.42	3001046620	364087	136.47	8720	8720	8060	11270	6070	8670	8242.66	9.46	29401	9283	8976	8823	8516	8363	8900	8440	167	2600	500	6240	10	1	33416778	2740	-10.05	2.92	12	1.09	-816.00	2812.00	19860	20240619	-58.71	8060	20241112	1.74	19860	-58.71	20240619	8060	1.74	20241112	19860	-58.71	20240619	8060	1.74	20241112	2.11	N	059090	500	167 억	3161783	N	N	88	N	N
108	20241112	140531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8110	-560	5	-6.46	2449422930	296388	111.09	8720	8720	8100	11270	6070	8670	8264.24	9.46	14173	9283	8976	8823	8516	8363	8900	8440	167	2600	500	6240	10	1	33416778	2710	-9.94	2.88	12	0.89	-816.00	2812.00	19860	20240619	-59.16	8070	20240118	0.50	19860	-59.16	20240619	8070	0.50	20240118	19860	-59.16	20240619	8070	0.50	20240118	2.11	N	059090	500	167 억	3161783	N	N	88	N	N
109	20241112	130526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8190	-480	5	-5.54	1951605530	235274	88.19	8720	8720	8150	11270	6070	8670	8295.03	9.46	5802	9283	8976	8823	8516	8363	8900	8440	167	2600	500	6240	10	1	33416778	2737	-10.04	2.91	12	0.70	-816.00	2812.00	19860	20240619	-58.76	8070	20240118	1.49	19860	-58.76	20240619	8070	1.49	20240118	19860	-58.76	20240619	8070	1.49	20240118	2.11	N	059090	500	167 억	3161783	N	N	88	N	N
110	20241112	120526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8190	-480	5	-5.54	1638180860	196955	73.82	8720	8720	8150	11270	6070	8670	8317.54	9.46	-314	9283	8976	8823	8516	8363	8900	8440	167	2600	500	6240	10	1	33416778	2737	-10.04	2.91	12	0.59	-816.00	2812.00	19860	20240619	-58.76	8070	20240118	1.49	19860	-58.76	20240619	8070	1.49	20240118	19860	-58.76	20240619	8070	1.49	20240118	2.11	N	059090	500	167 억	3161783	N	N	88	N	N
111	20241112	110524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8300	-370	5	-4.27	1122875270	134222	50.31	8720	8720	8240	11270	6070	8670	8365.81	9.46	3275	9283	8976	8823	8516	8363	8900	8440	167	2600	500	6240	10	1	33416778	2774	-10.17	2.95	12	0.40	-816.00	2812.00	19860	20240619	-58.21	8070	20240118	2.85	19860	-58.21	20240619	8070	2.85	20240118	19860	-58.21	20240619	8070	2.85	20240118	2.11	N	059090	500	167 억	3161783	N	N	88	N	N
112	20241112	100524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8320	-350	5	-4.04	778487480	92806	34.79	8720	8720	8240	11270	6070	8670	8388.33	9.46	8339	9283	8976	8823	8516	8363	8900	8440	167	2600	500	6240	10	1	33416778	2780	-10.20	2.96	12	0.28	-816.00	2812.00	19860	20240619	-58.11	8070	20240118	3.10	19860	-58.11	20240619	8070	3.10	20240118	19860	-58.11	20240619	8070	3.10	20240118	2.11	N	059090	500	167 억	3161783	N	N	88	N	N
113	20241112	090523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8540	-130	5	-1.50	92562160	10800	4.05	8720	8720	8470	11270	6070	8670	8570.57	9.46	-456	9283	8976	8823	8516	8363	8900	8440	167	2600	500	6240	10	1	33416778	2854	-10.47	3.04	12	0.03	-816.00	2812.00	19860	20240619	-57.00	8070	20240118	5.82	19860	-57.00	20240619	8070	5.82	20240118	19860	-57.00	20240619	8070	5.82	20240118	2.11	N	059090	500	167 억	3161783	N	N	88	N	N
114	20241111	160521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8670	-440	5	-4.83	2318397930	263685	181.90	9080	9130	8670	11840	6380	9110	8792.14	9.54	-29546	9383	9246	9133	8996	8883	9315	9065	167	2730	500	6550	10	1	33416778	2897	-10.62	3.08	12	0.79	-816.00	2812.00	19860	20240619	-56.34	8070	20240118	7.43	19860	-56.34	20240619	8070	7.43	20240118	19860	-56.34	20240619	8070	7.43	20240118	2.15	N	059090	500	167 억	3188073	N	N	88	N	N
115	20241111	150537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8720	-390	5	-4.28	2075814210	235780	162.65	9080	9130	8700	11840	6380	9110	8803.70	9.54	-21003	9383	9246	9133	8996	8883	9315	9065	167	2730	500	6550	10	1	33416778	2914	-10.69	3.10	12	0.71	-816.00	2812.00	19860	20240619	-56.09	8070	20240118	8.05	19860	-56.09	20240619	8070	8.05	20240118	19860	-56.09	20240619	8070	8.05	20240118	2.15	N	059090	500	167 억	3188073	N	N	1395	N	N
116	20241111	140528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8730	-380	5	-4.17	1863995210	211480	145.89	9080	9130	8710	11840	6380	9110	8813.70	9.54	-15149	9383	9246	9133	8996	8883	9315	9065	167	2730	500	6550	10	1	33416778	2917	-10.70	3.10	12	0.63	-816.00	2812.00	19860	20240619	-56.04	8070	20240118	8.18	19860	-56.04	20240619	8070	8.18	20240118	19860	-56.04	20240619	8070	8.18	20240118	2.15	N	059090	500	167 억	3188073	N	N	1395	N	N
117	20241111	130526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8750	-360	5	-3.95	1618994980	183446	126.55	9080	9130	8710	11840	6380	9110	8825.07	9.54	-14664	9383	9246	9133	8996	8883	9315	9065	167	2730	500	6550	10	1	33416778	2924	-10.72	3.11	12	0.55	-816.00	2812.00	19860	20240619	-55.94	8070	20240118	8.43	19860	-55.94	20240619	8070	8.43	20240118	19860	-55.94	20240619	8070	8.43	20240118	2.15	N	059090	500	167 억	3188073	N	N	1395	N	N
118	20241111	120522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8760	-350	5	-3.84	1258032230	142151	98.06	9080	9130	8720	11840	6380	9110	8849.51	9.54	-23738	9383	9246	9133	8996	8883	9315	9065	167	2730	500	6550	10	1	33416778	2927	-10.74	3.12	12	0.43	-816.00	2812.00	19860	20240619	-55.89	8070	20240118	8.55	19860	-55.89	20240619	8070	8.55	20240118	19860	-55.89	20240619	8070	8.55	20240118	2.15	N	059090	500	167 억	3188073	N	N	1395	N	N
119	20241111	110523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8830	-280	5	-3.07	1088645810	122908	84.79	9080	9130	8720	11840	6380	9110	8856.89	9.54	-21671	9383	9246	9133	8996	8883	9315	9065	167	2730	500	6550	10	1	33416778	2951	-10.82	3.14	12	0.37	-816.00	2812.00	19860	20240619	-55.54	8070	20240118	9.42	19860	-55.54	20240619	8070	9.42	20240118	19860	-55.54	20240619	8070	9.42	20240118	2.15	N	059090	500	167 억	3188073	N	N	1395	N	N
120	20241111	100521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8820	-290	5	-3.18	882787410	99560	68.68	9080	9130	8720	11840	6380	9110	8866.27	9.54	-22486	9383	9246	9133	8996	8883	9315	9065	167	2730	500	6550	10	1	33416778	2947	-10.81	3.14	12	0.30	-816.00	2812.00	19860	20240619	-55.59	8070	20240118	9.29	19860	-55.59	20240619	8070	9.29	20240118	19860	-55.59	20240619	8070	9.29	20240118	2.15	N	059090	500	167 억	3188073	N	N	1395	N	N
121	20241111	090518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9000	-110	5	-1.21	181976360	20004	13.80	9080	9130	8980	11840	6380	9110	9096.83	9.54	-13256	9383	9246	9133	8996	8883	9315	9065	167	2730	500	6550	10	1	33416778	3008	-11.03	3.20	12	0.06	-816.00	2812.00	19860	20240619	-54.68	8070	20240118	11.52	19860	-54.68	20240619	8070	11.52	20240118	19860	-54.68	20240619	8070	11.52	20240118	2.15	N	059090	500	167 억	3188073	N	N	1395	N	N
122	20241108	160516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9110	70	2	0.77	1324330550	144798	55.80	9090	9270	9020	11750	6330	9040	9146.34	9.57	-11671	9386	9212	9046	8872	8706	9130	8790	167	2710	500	6500	10	1	33416778	3044	-11.16	3.24	12	0.43	-816.00	2812.00	19860	20240619	-54.13	7900	20231101	15.32	19860	-54.13	20240619	8070	12.89	20240118	19860	-54.13	20240619	8070	12.89	20240118	2.14	N	059090	500	167 억	3199457	N	N	1395	N	N
123	20241108	150522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9110	70	2	0.77	1257305000	137478	52.98	9090	9270	9020	11750	6330	9040	9145.79	9.57	-9428	9386	9212	9046	8872	8706	9130	8790	167	2710	500	6500	10	1	33416778	3044	-11.16	3.24	12	0.41	-816.00	2812.00	19860	20240619	-54.13	7900	20231101	15.32	19860	-54.13	20240619	8070	12.89	20240118	19860	-54.13	20240619	8070	12.89	20240118	2.14	N	059090	500	167 억	3199457	N	N	1543	N	N
124	20241108	140522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9110	70	2	0.77	1054655550	115177	44.38	9090	9270	9090	11750	6330	9040	9157.20	9.57	-8398	9386	9212	9046	8872	8706	9130	8790	167	2710	500	6500	10	1	33416778	3044	-11.16	3.24	12	0.34	-816.00	2812.00	19860	20240619	-54.13	7900	20231101	15.32	19860	-54.13	20240619	8070	12.89	20240118	19860	-54.13	20240619	8070	12.89	20240118	2.14	N	059090	500	167 억	3199457	N	N	1543	N	N
125	20241108	130522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9110	70	2	0.77	879442860	95935	36.97	9090	9270	9090	11750	6330	9040	9167.56	9.57	-5183	9386	9212	9046	8872	8706	9130	8790	167	2710	500	6500	10	1	33416778	3044	-11.16	3.24	12	0.29	-816.00	2812.00	19860	20240619	-54.13	7900	20231101	15.32	19860	-54.13	20240619	8070	12.89	20240118	19860	-54.13	20240619	8070	12.89	20240118	2.14	N	059090	500	167 억	3199457	N	N	1543	N	N
126	20241108	120521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9150	110	2	1.22	777887530	84815	32.68	9090	9270	9090	11750	6330	9040	9172.16	9.57	-7559	9386	9212	9046	8872	8706	9130	8790	167	2710	500	6500	10	1	33416778	3058	-11.21	3.25	12	0.25	-816.00	2812.00	19860	20240619	-53.93	7900	20231101	15.82	19860	-53.93	20240619	8070	13.38	20240118	19860	-53.93	20240619	8070	13.38	20240118	2.14	N	059090	500	167 억	3199457	N	N	1543	N	N
127	20241108	110521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9150	110	2	1.22	722462690	78754	30.35	9090	9270	9090	11750	6330	9040	9174.30	9.57	-7185	9386	9212	9046	8872	8706	9130	8790	167	2710	500	6500	10	1	33416778	3058	-11.21	3.25	12	0.24	-816.00	2812.00	19860	20240619	-53.93	7900	20231101	15.82	19860	-53.93	20240619	8070	13.38	20240118	19860	-53.93	20240619	8070	13.38	20240118	2.14	N	059090	500	167 억	3199457	N	N	1543	N	N
128	20241108	100528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9180	140	2	1.55	459708450	49996	19.27	9090	9270	9090	11750	6330	9040	9196.06	9.57	-1081	9386	9212	9046	8872	8706	9130	8790	167	2710	500	6500	10	1	33416778	3068	-11.25	3.26	12	0.15	-816.00	2812.00	19860	20240619	-53.78	7900	20231101	16.20	19860	-53.78	20240619	8070	13.75	20240118	19860	-53.78	20240619	8070	13.75	20240118	2.14	N	059090	500	167 억	3199457	N	N	1543	N	N
129	20241108	090516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9170	130	2	1.44	56356890	6169	2.38	9090	9200	9090	11750	6330	9040	9141.61	9.57	3074	9386	9212	9046	8872	8706	9130	8790	167	2710	500	6500	10	1	33416778	3064	-11.24	3.26	12	0.02	-816.00	2812.00	19860	20240619	-53.83	7900	20231101	16.08	19860	-53.83	20240619	8070	13.63	20240118	19860	-53.83	20240619	8070	13.63	20240118	2.14	N	059090	500	167 억	3199457	N	N	1543	N	N
130	20241107	160517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9040	-90	5	-0.99	2329876330	258331	113.95	9140	9220	8880	11860	6400	9130	9018.81	9.37	58708	9903	9516	9313	8926	8723	9415	8825	167	2730	500	6570	10	1	33416778	3021	-11.08	3.21	12	0.77	-816.00	2812.00	19860	20240619	-54.48	7800	20231031	15.90	19860	-54.48	20240619	8070	12.02	20240118	19860	-54.48	20240619	8070	12.02	20240118	2.13	N	059090	500	167 억	3129542	N	N	1543	N	N
131	20241107	150518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9050	-80	5	-0.88	2211019220	245191	108.15	9140	9220	8880	11860	6400	9130	9017.46	9.37	55836	9903	9516	9313	8926	8723	9415	8825	167	2730	500	6570	10	1	33416778	3024	-11.09	3.22	12	0.73	-816.00	2812.00	19860	20240619	-54.43	7800	20231031	16.03	19860	-54.43	20240619	8070	12.14	20240118	19860	-54.43	20240619	8070	12.14	20240118	2.13	N	059090	500	167 억	3129542	N	N	2337	N	N
132	20241107	140521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9100	-30	5	-0.33	2049930120	227428	100.32	9140	9220	8880	11860	6400	9130	9013.45	9.37	60922	9903	9516	9313	8926	8723	9415	8825	167	2730	500	6570	10	1	33416778	3041	-11.15	3.24	12	0.68	-816.00	2812.00	19860	20240619	-54.18	7800	20231031	16.67	19860	-54.18	20240619	8070	12.76	20240118	19860	-54.18	20240619	8070	12.76	20240118	2.13	N	059090	500	167 억	3129542	N	N	2337	N	N
133	20241107	130522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9170	40	2	0.44	1897310200	210721	92.95	9140	9220	8880	11860	6400	9130	9003.80	9.37	68100	9903	9516	9313	8926	8723	9415	8825	167	2730	500	6570	10	1	33416778	3064	-11.24	3.26	12	0.63	-816.00	2812.00	19860	20240619	-53.83	7800	20231031	17.56	19860	-53.83	20240619	8070	13.63	20240118	19860	-53.83	20240619	8070	13.63	20240118	2.13	N	059090	500	167 억	3129542	N	N	2337	N	N
134	20241107	120519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9070	-60	5	-0.66	1689433470	187948	82.90	9140	9180	8880	11860	6400	9130	8988.71	9.37	68738	9903	9516	9313	8926	8723	9415	8825	167	2730	500	6570	10	1	33416778	3031	-11.12	3.23	12	0.56	-816.00	2812.00	19860	20240619	-54.33	7800	20231031	16.28	19860	-54.33	20240619	8070	12.39	20240118	19860	-54.33	20240619	8070	12.39	20240118	2.13	N	059090	500	167 억	3129542	N	N	2337	N	N
135	20241107	110519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9050	-80	5	-0.88	1546147600	172156	75.94	9140	9180	8880	11860	6400	9130	8980.95	9.37	70946	9903	9516	9313	8926	8723	9415	8825	167	2730	500	6570	10	1	33416778	3024	-11.09	3.22	12	0.52	-816.00	2812.00	19860	20240619	-54.43	7800	20231031	16.03	19860	-54.43	20240619	8070	12.14	20240118	19860	-54.43	20240619	8070	12.14	20240118	2.13	N	059090	500	167 억	3129542	N	N	2337	N	N
136	20241107	100518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9010	-120	5	-1.31	1395837150	155445	68.57	9140	9180	8880	11860	6400	9130	8979.47	9.37	71258	9903	9516	9313	8926	8723	9415	8825	167	2730	500	6570	10	1	33416778	3011	-11.04	3.20	12	0.47	-816.00	2812.00	19860	20240619	-54.63	7800	20231031	15.51	19860	-54.63	20240619	8070	11.65	20240118	19860	-54.63	20240619	8070	11.65	20240118	2.13	N	059090	500	167 억	3129542	N	N	2337	N	N
137	20241107	090519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9100	-30	5	-0.33	90069730	9867	4.35	9140	9180	9080	11860	6400	9130	9128.35	9.37	-4546	9903	9516	9313	8926	8723	9415	8825	167	2730	500	6570	10	1	33416778	3041	-11.15	3.24	12	0.03	-816.00	2812.00	19860	20240619	-54.18	7800	20231031	16.67	19860	-54.18	20240619	8070	12.76	20240118	19860	-54.18	20240619	8070	12.76	20240118	2.13	N	059090	500	167 억	3129542	N	N	2337	N	N
138	20241106	160521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9130	-400	5	-4.20	2079936350	223432	257.78	9630	9700	9110	12380	6680	9530	9310.07	9.44	-26791	9756	9642	9526	9412	9296	9645	9415	167	2850	500	6860	10	1	33416778	3051	-11.19	3.25	12	0.67	-816.00	2812.00	19860	20240619	-54.03	7800	20231031	17.05	19860	-54.03	20240619	8070	13.14	20240118	19860	-54.03	20240619	8070	13.14	20240118	2.12	N	059090	500	167 억	3155868	N	N	2337	N	N
139	20241106	150536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9150	-380	5	-3.99	1848070380	198055	228.50	9630	9700	9110	12380	6680	9530	9331.10	9.44	-19170	9756	9642	9526	9412	9296	9645	9415	167	2850	500	6860	10	1	33416778	3058	-11.21	3.25	12	0.59	-816.00	2812.00	19860	20240619	-53.93	7800	20231031	17.31	19860	-53.93	20240619	8070	13.38	20240118	19860	-53.93	20240619	8070	13.38	20240118	2.12	N	059090	500	167 억	3155868	N	N	321	N	N
140	20241106	140532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9190	-340	5	-3.57	1572307530	167973	193.79	9630	9700	9110	12380	6680	9530	9360.48	9.44	-16907	9756	9642	9526	9412	9296	9645	9415	167	2850	500	6860	10	1	33416778	3071	-11.26	3.27	12	0.50	-816.00	2812.00	19860	20240619	-53.73	7800	20231031	17.82	19860	-53.73	20240619	8070	13.88	20240118	19860	-53.73	20240619	8070	13.88	20240118	2.12	N	059090	500	167 억	3155868	N	N	321	N	N
141	20241106	130538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9250	-280	5	-2.94	949425280	100167	115.56	9630	9700	9230	12380	6680	9530	9478.42	9.44	-14791	9756	9642	9526	9412	9296	9645	9415	167	2850	500	6860	10	1	33416778	3091	-11.34	3.29	12	0.30	-816.00	2812.00	19860	20240619	-53.42	7800	20231031	18.59	19860	-53.42	20240619	8070	14.62	20240118	19860	-53.42	20240619	8070	14.62	20240118	2.12	N	059090	500	167 억	3155868	N	N	321	N	N
142	20241106	120520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9420	-110	5	-1.15	618858480	64663	74.60	9630	9700	9420	12380	6680	9530	9570.52	9.44	-3719	9756	9642	9526	9412	9296	9645	9415	167	2850	500	6860	10	1	33416778	3148	-11.54	3.35	12	0.19	-816.00	2812.00	19860	20240619	-52.57	7800	20231031	20.77	19860	-52.57	20240619	8070	16.73	20240118	19860	-52.57	20240619	8070	16.73	20240118	2.12	N	059090	500	167 억	3155868	N	N	321	N	N
143	20241106	110524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9530	0	3	0.00	477041110	49705	57.35	9630	9700	9490	12380	6680	9530	9597.45	9.44	1508	9756	9642	9526	9412	9296	9645	9415	167	2850	500	6860	10	1	33416778	3185	-11.68	3.39	12	0.15	-816.00	2812.00	19860	20240619	-52.01	7800	20231031	22.18	19860	-52.01	20240619	8070	18.09	20240118	19860	-52.01	20240619	8070	18.09	20240118	2.12	N	059090	500	167 억	3155868	N	N	321	N	N
144	20241106	100525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9540	10	2	0.10	337004240	35011	40.39	9630	9700	9500	12380	6680	9530	9625.67	9.44	3596	9756	9642	9526	9412	9296	9645	9415	167	2850	500	6860	10	1	33416778	3188	-11.69	3.39	12	0.10	-816.00	2812.00	19860	20240619	-51.96	7800	20231031	22.31	19860	-51.96	20240619	8070	18.22	20240118	19860	-51.96	20240619	8070	18.22	20240118	2.12	N	059090	500	167 억	3155868	N	N	321	N	N
145	20241106	090523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9650	120	2	1.26	81442390	8445	9.74	9630	9680	9600	12380	6680	9530	9643.86	9.44	2171	9756	9642	9526	9412	9296	9645	9415	167	2850	500	6860	10	1	33416778	3225	-11.83	3.43	12	0.03	-816.00	2812.00	19860	20240619	-51.41	7800	20231031	23.72	19860	-51.41	20240619	8070	19.58	20240118	19860	-51.41	20240619	8070	19.58	20240118	2.12	N	059090	500	167 억	3155868	N	N	321	N	N
146	20241105	160509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9530	60	2	0.63	819426410	86230	53.96	9530	9640	9410	12310	6630	9470	9502.58	9.51	-22341	9863	9666	9423	9226	8983	9765	9325	167	2840	500	6810	10	1	33416778	3185	-11.68	3.39	12	0.26	-816.00	2812.00	19860	20240619	-52.01	7800	20231031	22.18	19860	-52.01	20240619	8070	18.09	20240118	19860	-52.01	20240619	8070	18.09	20240118	2.14	N	059090	500	167 억	3178056	N	N	321	N	N
147	20241105	150518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9490	20	2	0.21	750355790	78976	49.42	9530	9640	9410	12310	6630	9470	9501.06	9.51	-20975	9863	9666	9423	9226	8983	9765	9325	167	2840	500	6810	10	1	33416778	3171	-11.63	3.37	12	0.24	-816.00	2812.00	19860	20240619	-52.22	7800	20231031	21.67	19860	-52.22	20240619	8070	17.60	20240118	19860	-52.22	20240619	8070	17.60	20240118	2.14	N	059090	500	167 억	3178056	N	N	2081	N	N
148	20241105	140514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9490	20	2	0.21	685326220	72122	45.13	9530	9640	9410	12310	6630	9470	9502.32	9.51	-22707	9863	9666	9423	9226	8983	9765	9325	167	2840	500	6810	10	1	33416778	3171	-11.63	3.37	12	0.22	-816.00	2812.00	19860	20240619	-52.22	7800	20231031	21.67	19860	-52.22	20240619	8070	17.60	20240118	19860	-52.22	20240619	8070	17.60	20240118	2.14	N	059090	500	167 억	3178056	N	N	2081	N	N
149	20241105	130517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9550	80	2	0.84	601013750	63279	39.60	9530	9640	9410	12310	6630	9470	9497.84	9.51	-16840	9863	9666	9423	9226	8983	9765	9325	167	2840	500	6810	10	1	33416778	3191	-11.70	3.40	12	0.19	-816.00	2812.00	19860	20240619	-51.91	7800	20231031	22.44	19860	-51.91	20240619	8070	18.34	20240118	19860	-51.91	20240619	8070	18.34	20240118	2.14	N	059090	500	167 억	3178056	N	N	2081	N	N
150	20241105	120514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9530	60	2	0.63	561025580	59093	36.98	9530	9640	9410	12310	6630	9470	9493.94	9.51	-16276	9863	9666	9423	9226	8983	9765	9325	167	2840	500	6810	10	1	33416778	3185	-11.68	3.39	12	0.18	-816.00	2812.00	19860	20240619	-52.01	7800	20231031	22.18	19860	-52.01	20240619	8070	18.09	20240118	19860	-52.01	20240619	8070	18.09	20240118	2.14	N	059090	500	167 억	3178056	N	N	2081	N	N
151	20241105	110505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9500	30	2	0.32	487625880	51359	32.14	9530	9640	9410	12310	6630	9470	9494.46	9.51	-18159	9863	9666	9423	9226	8983	9765	9325	167	2840	500	6810	10	1	33416778	3175	-11.64	3.38	12	0.15	-816.00	2812.00	19860	20240619	-52.17	7800	20231031	21.79	19860	-52.17	20240619	8070	17.72	20240118	19860	-52.17	20240619	8070	17.72	20240118	2.14	N	059090	500	167 억	3178056	N	N	2081	N	N
152	20241105	100513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9460	-10	5	-0.11	413621460	43535	27.24	9530	9640	9410	12310	6630	9470	9500.89	9.51	-19131	9863	9666	9423	9226	8983	9765	9325	167	2840	500	6810	10	1	33416778	3161	-11.59	3.36	12	0.13	-816.00	2812.00	19860	20240619	-52.37	7800	20231031	21.28	19860	-52.37	20240619	8070	17.22	20240118	19860	-52.37	20240619	8070	17.22	20240118	2.14	N	059090	500	167 억	3178056	N	N	2081	N	N
153	20241105	090511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9510	40	2	0.42	20586110	2170	1.36	9530	9570	9440	12310	6630	9470	9486.69	9.51	-914	9863	9666	9423	9226	8983	9765	9325	167	2840	500	6810	10	1	33416778	3178	-11.65	3.38	12	0.01	-816.00	2812.00	19860	20240619	-52.11	7800	20231031	21.92	19860	-52.11	20240619	8070	17.84	20240118	19860	-52.11	20240619	8070	17.84	20240118	2.14	N	059090	500	167 억	3178056	N	N	2081	N	N
154	20241104	160509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9470	110	2	1.18	1498288820	158560	118.19	9380	9620	9180	12160	6560	9360	9449.22	9.48	11781	9706	9532	9446	9272	9186	9490	9230	167	2800	500	6730	10	1	33416778	3165	-11.61	3.37	12	0.47	-816.00	2812.00	19860	20240619	-52.32	7800	20231031	21.41	19860	-52.32	20240619	8070	17.35	20240118	19860	-52.32	20240619	8070	17.35	20240118	2.14	N	059090	500	167 억	3166389	N	N	2081	N	N
155	20241104	150518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9500	140	2	1.50	1440107620	152419	113.61	9380	9620	9180	12160	6560	9360	9448.35	9.48	11235	9706	9532	9446	9272	9186	9490	9230	167	2800	500	6730	10	1	33416778	3175	-11.64	3.38	12	0.46	-816.00	2812.00	19860	20240619	-52.17	7800	20231031	21.79	19860	-52.17	20240619	8070	17.72	20240118	19860	-52.17	20240619	8070	17.72	20240118	2.14	N	059090	500	167 억	3166389	N	N	202	N	N
156	20241104	140509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9540	180	2	1.92	1263880620	133883	99.80	9380	9620	9180	12160	6560	9360	9440.19	9.48	17935	9706	9532	9446	9272	9186	9490	9230	167	2800	500	6730	10	1	33416778	3188	-11.69	3.39	12	0.40	-816.00	2812.00	19860	20240619	-51.96	7800	20231031	22.31	19860	-51.96	20240619	8070	18.22	20240118	19860	-51.96	20240619	8070	18.22	20240118	2.14	N	059090	500	167 억	3166389	N	N	202	N	N
157	20241104	130450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9570	210	2	2.24	1172907550	124353	92.69	9380	9620	9180	12160	6560	9360	9432.08	9.48	18550	9706	9532	9446	9272	9186	9490	9230	167	2800	500	6730	10	1	33416778	3198	-11.73	3.40	12	0.37	-816.00	2812.00	19860	20240619	-51.81	7800	20231031	22.69	19860	-51.81	20240619	8070	18.59	20240118	19860	-51.81	20240619	8070	18.59	20240118	2.14	N	059090	500	167 억	3166389	N	N	202	N	N
158	20241104	120501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9580	220	2	2.35	1057187070	112233	83.66	9380	9620	9180	12160	6560	9360	9419.57	9.48	16057	9706	9532	9446	9272	9186	9490	9230	167	2800	500	6730	10	1	33416778	3201	-11.74	3.41	12	0.34	-816.00	2812.00	19860	20240619	-51.76	7800	20231031	22.82	19860	-51.76	20240619	8070	18.71	20240118	19860	-51.76	20240619	8070	18.71	20240118	2.14	N	059090	500	167 억	3166389	N	N	202	N	N
159	20241104	110459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9550	190	2	2.03	965906790	102709	76.56	9380	9610	9180	12160	6560	9360	9404.31	9.48	16579	9706	9532	9446	9272	9186	9490	9230	167	2800	500	6730	10	1	33416778	3191	-11.70	3.40	12	0.31	-816.00	2812.00	19860	20240619	-51.91	7800	20231031	22.44	19860	-51.91	20240619	8070	18.34	20240118	19860	-51.91	20240619	8070	18.34	20240118	2.14	N	059090	500	167 억	3166389	N	N	202	N	N
160	20241104	100454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9430	70	2	0.75	583702690	62649	46.70	9380	9450	9180	12160	6560	9360	9317.03	9.48	8684	9706	9532	9446	9272	9186	9490	9230	167	2800	500	6730	10	1	33416778	3151	-11.56	3.35	12	0.19	-816.00	2812.00	19860	20240619	-52.52	7800	20231031	20.90	19860	-52.52	20240619	8070	16.85	20240118	19860	-52.52	20240619	8070	16.85	20240118	2.14	N	059090	500	167 억	3166389	N	N	202	N	N
161	20241104	090500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9260	-100	5	-1.07	77007650	8269	6.16	9380	9400	9250	12160	6560	9360	9312.81	9.48	-2014	9706	9532	9446	9272	9186	9490	9230	167	2800	500	6730	10	1	33416778	3094	-11.35	3.29	12	0.02	-816.00	2812.00	19860	20240619	-53.37	7800	20231031	18.72	19860	-53.37	20240619	8070	14.75	20240118	19860	-53.37	20240619	8070	14.75	20240118	2.14	N	059090	500	167 억	3166389	N	N	202	N	N
162	20241101	160444	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9360	-240	5	-2.50	1251102040	132910	61.02	9420	9620	9360	12480	6720	9600	9413.60	9.52	-14488	10000	9800	9590	9390	9180	9900	9490	167	2880	500	6910	10	1	33416778	3128	-11.47	3.33	12	0.40	-816.00	2812.00	19860	20240619	-52.87	7800	20231031	20.00	19860	-52.87	20240619	8070	15.99	20240118	19860	-52.87	20240619	7900	18.48	20231101	2.12	N	059090	500	167 억	3179949	N	N	202	N	N
163	20241101	150456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9370	-230	5	-2.40	1105539410	117365	53.88	9420	9620	9360	12480	6720	9600	9419.67	9.52	-5939	10000	9800	9590	9390	9180	9900	9490	167	2880	500	6910	10	1	33416778	3131	-11.48	3.33	12	0.35	-816.00	2812.00	19860	20240619	-52.82	7800	20231031	20.13	19860	-52.82	20240619	8070	16.11	20240118	19860	-52.82	20240619	7900	18.61	20231101	2.12	N	059090	500	167 억	3179949	N	N	525	N	N
164	20241101	140446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9380	-220	5	-2.29	962102130	102070	46.86	9420	9620	9370	12480	6720	9600	9425.91	9.52	-2566	10000	9800	9590	9390	9180	9900	9490	167	2880	500	6910	10	1	33416778	3134	-11.50	3.34	12	0.31	-816.00	2812.00	19860	20240619	-52.77	7800	20231031	20.26	19860	-52.77	20240619	8070	16.23	20240118	19860	-52.77	20240619	7900	18.73	20231101	2.12	N	059090	500	167 억	3179949	N	N	525	N	N
165	20241101	130535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9420	-180	5	-1.88	874699300	92760	42.59	9420	9620	9370	12480	6720	9600	9429.70	9.52	-1068	10000	9800	9590	9390	9180	9900	9490	167	2880	500	6910	10	1	33416778	3148	-11.54	3.35	12	0.28	-816.00	2812.00	19860	20240619	-52.57	7800	20231031	20.77	19860	-52.57	20240619	8070	16.73	20240118	19860	-52.57	20240619	7900	19.24	20231101	2.12	N	059090	500	167 억	3179949	N	N	525	N	N
166	20241101	120535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9420	-180	5	-1.88	672397490	71268	32.72	9420	9620	9370	12480	6720	9600	9434.77	9.52	-9562	10000	9800	9590	9390	9180	9900	9490	167	2880	500	6910	10	1	33416778	3148	-11.54	3.35	12	0.21	-816.00	2812.00	19860	20240619	-52.57	7800	20231031	20.77	19860	-52.57	20240619	8070	16.73	20240118	19860	-52.57	20240619	7900	19.24	20231101	2.12	N	059090	500	167 억	3179949	N	N	525	N	N
167	20241101	110533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9420	-180	5	-1.88	554594780	58760	26.98	9420	9620	9370	12480	6720	9600	9438.30	9.52	-9946	10000	9800	9590	9390	9180	9900	9490	167	2880	500	6910	10	1	33416778	3148	-11.54	3.35	12	0.18	-816.00	2812.00	19860	20240619	-52.57	7800	20231031	20.77	19860	-52.57	20240619	8070	16.73	20240118	19860	-52.57	20240619	7900	19.24	20231101	2.12	N	059090	500	167 억	3179949	N	N	525	N	N
168	20241101	100535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9400	-200	5	-2.08	444589410	47063	21.61	9420	9620	9370	12480	6720	9600	9446.69	9.52	-10045	10000	9800	9590	9390	9180	9900	9490	167	2880	500	6910	10	1	33416778	3141	-11.52	3.34	12	0.14	-816.00	2812.00	19860	20240619	-52.67	7800	20231031	20.51	19860	-52.67	20240619	8070	16.48	20240118	19860	-52.67	20240619	7900	18.99	20231101	2.12	N	059090	500	167 억	3179949	N	N	525	N	N
169	20241101	090533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9480	-120	5	-1.25	58644060	6226	2.86	9420	9480	9400	12480	6720	9600	9419.22	9.52	146	10000	9800	9590	9390	9180	9900	9490	167	2880	500	6910	10	1	33416778	3168	-11.62	3.37	12	0.02	-816.00	2812.00	19860	20240619	-52.27	7800	20231031	21.54	19860	-52.27	20240619	8070	17.47	20240118	19860	-52.27	20240619	7900	20.00	20231101	2.12	N	059090	500	167 억	3179949	N	N	525	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History