KissMeData/078350/price/prices-20241101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160708	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8220	-200	5	-2.38	885863810	108326	157.12	8420	8440	8090	10940	5900	8420	8177.75	5.73	11912	8713	8566	8453	8306	8193	8510	8250	76	2520	500	6230	10	1	15244382	1253	9.92	0.93	12	0.71	829.00	8862.00	31750	20240516	-74.11	8090	20241129	1.61	31750	-74.11	20240516	8090	1.61	20241129	31750	-74.11	20240516	8090	1.61	20241129	3.00	N	078350	500	76 억	874112	N	N	1	N	N
3	20241129	150725	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8150	-270	5	-3.21	862636480	105494	153.02	8420	8440	8090	10940	5900	8420	8177.11	5.73	12093	8713	8566	8453	8306	8193	8510	8250	76	2520	500	6230	10	1	15244382	1242	9.83	0.92	12	0.69	829.00	8862.00	31750	20240516	-74.33	8090	20241129	0.74	31750	-74.33	20240516	8090	0.74	20241129	31750	-74.33	20240516	8090	0.74	20241129	3.00	N	078350	500	76 억	874112	N	N	1	N	N
4	20241129	140727	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8150	-270	5	-3.21	769781240	94062	136.43	8420	8440	8090	10940	5900	8420	8183.76	5.73	9610	8713	8566	8453	8306	8193	8510	8250	76	2520	500	6230	10	1	15244382	1242	9.83	0.92	12	0.62	829.00	8862.00	31750	20240516	-74.33	8090	20241129	0.74	31750	-74.33	20240516	8090	0.74	20241129	31750	-74.33	20240516	8090	0.74	20241129	3.00	N	078350	500	76 억	874112	N	N	1	N	N
5	20241129	130725	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8170	-250	5	-2.97	688973090	84154	122.06	8420	8440	8090	10940	5900	8420	8187.05	5.73	5571	8713	8566	8453	8306	8193	8510	8250	76	2520	500	6230	10	1	15244382	1245	9.86	0.92	12	0.55	829.00	8862.00	31750	20240516	-74.27	8090	20241129	0.99	31750	-74.27	20240516	8090	0.99	20241129	31750	-74.27	20240516	8090	0.99	20241129	3.00	N	078350	500	76 억	874112	N	N	1	N	N
6	20241129	120726	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8150	-270	5	-3.21	599484930	73195	106.17	8420	8440	8090	10940	5900	8420	8190.24	5.73	-2883	8713	8566	8453	8306	8193	8510	8250	76	2520	500	6230	10	1	15244382	1242	9.83	0.92	12	0.48	829.00	8862.00	31750	20240516	-74.33	8090	20241129	0.74	31750	-74.33	20240516	8090	0.74	20241129	31750	-74.33	20240516	8090	0.74	20241129	3.00	N	078350	500	76 억	874112	N	N	1	N	N
7	20241129	110729	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8130	-290	5	-3.44	520124700	63422	91.99	8420	8440	8090	10940	5900	8420	8201.01	5.73	-7590	8713	8566	8453	8306	8193	8510	8250	76	2520	500	6230	10	1	15244382	1239	9.81	0.92	12	0.42	829.00	8862.00	31750	20240516	-74.39	8090	20241129	0.49	31750	-74.39	20240516	8090	0.49	20241129	31750	-74.39	20240516	8090	0.49	20241129	3.00	N	078350	500	76 억	874112	N	N	1	N	N
8	20241129	100724	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8130	-290	5	-3.44	345951280	42002	60.92	8420	8440	8120	10940	5900	8420	8236.54	5.73	-8943	8713	8566	8453	8306	8193	8510	8250	76	2520	500	6230	10	1	15244382	1239	9.81	0.92	12	0.28	829.00	8862.00	31750	20240516	-74.39	8120	20241129	0.12	31750	-74.39	20240516	8120	0.12	20241129	31750	-74.39	20240516	8120	0.12	20241129	3.00	N	078350	500	76 억	874112	N	N	1	N	N
9	20241129	090726	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8390	-30	5	-0.36	22488860	2684	3.89	8420	8440	8340	10940	5900	8420	8378.86	5.73	-1420	8713	8566	8453	8306	8193	8510	8250	76	2520	500	6230	10	1	15244382	1279	10.12	0.95	12	0.02	829.00	8862.00	31750	20240516	-73.57	8340	20241129	0.60	31750	-73.57	20240516	8340	0.60	20241129	31750	-73.57	20240516	8340	0.60	20241129	3.00	N	078350	500	76 억	874112	N	N	1	N	N
10	20241128	160717	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8420	-120	5	-1.41	578657680	68770	73.74	8540	8600	8340	11100	5980	8540	8414.39	5.69	5317	9093	8816	8673	8396	8253	8745	8325	76	2560	500	6310	10	1	15244382	1284	10.16	0.95	12	0.45	829.00	8862.00	31750	20240516	-73.48	8340	20241128	0.96	31750	-73.48	20240516	8340	0.96	20241128	31750	-73.48	20240516	8340	0.96	20241128	2.96	N	078350	500	76 억	867942	N	N	1	N	N
11	20241128	150730	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8410	-130	5	-1.52	561716960	66757	71.58	8540	8600	8340	11100	5980	8540	8414.35	5.69	4387	9093	8816	8673	8396	8253	8745	8325	76	2560	500	6310	10	1	15244382	1282	10.14	0.95	12	0.44	829.00	8862.00	31750	20240516	-73.51	8340	20241128	0.84	31750	-73.51	20240516	8340	0.84	20241128	31750	-73.51	20240516	8340	0.84	20241128	2.96	N	078350	500	76 억	867942	N	N	0	N	N
12	20241128	140728	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8400	-140	5	-1.64	450209920	53464	57.33	8540	8600	8360	11100	5980	8540	8420.81	5.69	-3102	9093	8816	8673	8396	8253	8745	8325	76	2560	500	6310	10	1	15244382	1281	10.13	0.95	12	0.35	829.00	8862.00	31750	20240516	-73.54	8360	20241128	0.48	31750	-73.54	20240516	8360	0.48	20241128	31750	-73.54	20240516	8360	0.48	20241128	2.96	N	078350	500	76 억	867942	N	N	0	N	N
13	20241128	130726	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8400	-140	5	-1.64	383772300	45533	48.82	8540	8600	8360	11100	5980	8540	8428.44	5.69	-5606	9093	8816	8673	8396	8253	8745	8325	76	2560	500	6310	10	1	15244382	1281	10.13	0.95	12	0.30	829.00	8862.00	31750	20240516	-73.54	8360	20241128	0.48	31750	-73.54	20240516	8360	0.48	20241128	31750	-73.54	20240516	8360	0.48	20241128	2.96	N	078350	500	76 억	867942	N	N	0	N	N
14	20241128	120729	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8410	-130	5	-1.52	350457940	41565	44.57	8540	8600	8360	11100	5980	8540	8431.56	5.69	-5465	9093	8816	8673	8396	8253	8745	8325	76	2560	500	6310	10	1	15244382	1282	10.14	0.95	12	0.27	829.00	8862.00	31750	20240516	-73.51	8360	20241128	0.60	31750	-73.51	20240516	8360	0.60	20241128	31750	-73.51	20240516	8360	0.60	20241128	2.96	N	078350	500	76 억	867942	N	N	0	N	N
15	20241128	110731	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8400	-140	5	-1.64	262030120	31011	33.25	8540	8600	8380	11100	5980	8540	8449.59	5.69	-5956	9093	8816	8673	8396	8253	8745	8325	76	2560	500	6310	10	1	15244382	1281	10.13	0.95	12	0.20	829.00	8862.00	31750	20240516	-73.54	8380	20241128	0.24	31750	-73.54	20240516	8380	0.24	20241128	31750	-73.54	20240516	8380	0.24	20241128	2.96	N	078350	500	76 억	867942	N	N	0	N	N
16	20241128	100729	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8470	-70	5	-0.82	188476250	22302	23.91	8540	8600	8390	11100	5980	8540	8451.09	5.69	-3679	9093	8816	8673	8396	8253	8745	8325	76	2560	500	6310	10	1	15244382	1291	10.22	0.96	12	0.15	829.00	8862.00	31750	20240516	-73.32	8390	20241128	0.95	31750	-73.32	20240516	8390	0.95	20241128	31750	-73.32	20240516	8390	0.95	20241128	2.96	N	078350	500	76 억	867942	N	N	0	N	N
17	20241128	090726	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8420	-120	5	-1.41	44463830	5252	5.63	8540	8600	8390	11100	5980	8540	8466.08	5.69	-1865	9093	8816	8673	8396	8253	8745	8325	76	2560	500	6310	10	1	15244382	1284	10.16	0.95	12	0.03	829.00	8862.00	31750	20240516	-73.48	8390	20241128	0.36	31750	-73.48	20240516	8390	0.36	20241128	31750	-73.48	20240516	8390	0.36	20241128	2.96	N	078350	500	76 억	867942	N	N	0	N	N
18	20241127	160710	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8540	-290	5	-3.28	787752030	91375	259.80	8910	8950	8530	11470	6190	8830	8621.33	5.84	-21922	9156	8992	8886	8722	8616	8940	8670	76	2640	500	6530	10	1	15244382	1302	10.30	0.96	12	0.60	829.00	8862.00	31750	20240516	-73.10	8530	20241127	0.12	31750	-73.10	20240516	8530	0.12	20241127	31750	-73.10	20240516	8530	0.12	20241127	3.05	N	078350	500	76 억	889822	N	N	0	N	N
19	20241127	150723	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8550	-280	5	-3.17	758366270	87934	250.02	8910	8950	8530	11470	6190	8830	8624.27	5.84	-22380	9156	8992	8886	8722	8616	8940	8670	76	2640	500	6530	10	1	15244382	1303	10.31	0.96	12	0.58	829.00	8862.00	31750	20240516	-73.07	8530	20241127	0.23	31750	-73.07	20240516	8530	0.23	20241127	31750	-73.07	20240516	8530	0.23	20241127	3.05	N	078350	500	76 억	889822	N	N	0	N	N
20	20241127	140724	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8550	-280	5	-3.17	655279900	75873	215.73	8910	8950	8540	11470	6190	8830	8636.54	5.84	-24391	9156	8992	8886	8722	8616	8940	8670	76	2640	500	6530	10	1	15244382	1303	10.31	0.96	12	0.50	829.00	8862.00	31750	20240516	-73.07	8540	20241127	0.12	31750	-73.07	20240516	8540	0.12	20241127	31750	-73.07	20240516	8540	0.12	20241127	3.05	N	078350	500	76 억	889822	N	N	0	N	N
21	20241127	130717	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8610	-220	5	-2.49	523928650	60548	172.15	8910	8950	8560	11470	6190	8830	8653.11	5.84	-24972	9156	8992	8886	8722	8616	8940	8670	76	2640	500	6530	10	1	15244382	1313	10.39	0.97	12	0.40	829.00	8862.00	31750	20240516	-72.88	8560	20241127	0.58	31750	-72.88	20240516	8560	0.58	20241127	31750	-72.88	20240516	8560	0.58	20241127	3.05	N	078350	500	76 억	889822	N	N	0	N	N
22	20241127	120725	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8630	-200	5	-2.27	462950910	53448	151.97	8910	8950	8560	11470	6190	8830	8661.71	5.84	-22363	9156	8992	8886	8722	8616	8940	8670	76	2640	500	6530	10	1	15244382	1316	10.41	0.97	12	0.35	829.00	8862.00	31750	20240516	-72.82	8560	20241127	0.82	31750	-72.82	20240516	8560	0.82	20241127	31750	-72.82	20240516	8560	0.82	20241127	3.05	N	078350	500	76 억	889822	N	N	0	N	N
23	20241127	110722	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8600	-230	5	-2.60	413001660	47644	135.46	8910	8950	8560	11470	6190	8830	8668.49	5.84	-20796	9156	8992	8886	8722	8616	8940	8670	76	2640	500	6530	10	1	15244382	1311	10.37	0.97	12	0.31	829.00	8862.00	31750	20240516	-72.91	8560	20241127	0.47	31750	-72.91	20240516	8560	0.47	20241127	31750	-72.91	20240516	8560	0.47	20241127	3.05	N	078350	500	76 억	889822	N	N	0	N	N
24	20241127	100722	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8650	-180	5	-2.04	332757920	38327	108.97	8910	8950	8560	11470	6190	8830	8682.08	5.84	-17878	9156	8992	8886	8722	8616	8940	8670	76	2640	500	6530	10	1	15244382	1319	10.43	0.98	12	0.25	829.00	8862.00	31750	20240516	-72.76	8560	20241127	1.05	31750	-72.76	20240516	8560	1.05	20241127	31750	-72.76	20240516	8560	1.05	20241127	3.05	N	078350	500	76 억	889822	N	N	0	N	N
25	20241127	090720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	-80	5	-0.91	73154900	8290	23.57	8910	8950	8730	11470	6190	8830	8824.48	5.84	-5781	9156	8992	8886	8722	8616	8940	8670	76	2640	500	6530	10	1	15244382	1334	10.55	0.99	12	0.05	829.00	8862.00	31750	20240516	-72.44	8610	20241121	1.63	31750	-72.44	20240516	8610	1.63	20241121	31750	-72.44	20240516	8610	1.63	20241121	3.05	N	078350	500	76 억	889822	N	N	0	N	N
26	20241126	160712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	-80	5	-0.90	308325400	34794	58.92	9050	9050	8780	11580	6240	8910	8862.37	5.92	-12193	9250	9080	8880	8710	8510	9165	8795	76	2670	500	6590	10	1	15244382	1346	10.65	1.00	12	0.23	829.00	8862.00	31750	20240516	-72.19	8610	20241121	2.56	31750	-72.19	20240516	8610	2.56	20241121	31750	-72.19	20240516	8610	2.56	20241121	3.04	N	078350	500	76 억	902015	N	N	0	N	N
27	20241126	150719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	-20	5	-0.22	279983560	31590	53.50	9050	9050	8780	11580	6240	8910	8863.04	5.92	-11875	9250	9080	8880	8710	8510	9165	8795	76	2670	500	6590	10	1	15244382	1355	10.72	1.00	12	0.21	829.00	8862.00	31750	20240516	-72.00	8610	20241121	3.25	31750	-72.00	20240516	8610	3.25	20241121	31750	-72.00	20240516	8610	3.25	20241121	3.04	N	078350	500	76 억	902015	N	N	0	N	N
28	20241126	140717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	-50	5	-0.56	247089440	27885	47.22	9050	9050	8780	11580	6240	8910	8861.02	5.92	-10809	9250	9080	8880	8710	8510	9165	8795	76	2670	500	6590	10	1	15244382	1351	10.69	1.00	12	0.18	829.00	8862.00	31750	20240516	-72.09	8610	20241121	2.90	31750	-72.09	20240516	8610	2.90	20241121	31750	-72.09	20240516	8610	2.90	20241121	3.04	N	078350	500	76 억	902015	N	N	0	N	N
29	20241126	130715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	-70	5	-0.79	198215990	22346	37.84	9050	9050	8780	11580	6240	8910	8870.31	5.92	-8996	9250	9080	8880	8710	8510	9165	8795	76	2670	500	6590	10	1	15244382	1348	10.66	1.00	12	0.15	829.00	8862.00	31750	20240516	-72.16	8610	20241121	2.67	31750	-72.16	20240516	8610	2.67	20241121	31750	-72.16	20240516	8610	2.67	20241121	3.04	N	078350	500	76 억	902015	N	N	0	N	N
30	20241126	120721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	-40	5	-0.45	180212120	20314	34.40	9050	9050	8780	11580	6240	8910	8871.33	5.92	-8025	9250	9080	8880	8710	8510	9165	8795	76	2670	500	6590	10	1	15244382	1352	10.70	1.00	12	0.13	829.00	8862.00	31750	20240516	-72.06	8610	20241121	3.02	31750	-72.06	20240516	8610	3.02	20241121	31750	-72.06	20240516	8610	3.02	20241121	3.04	N	078350	500	76 억	902015	N	N	0	N	N
31	20241126	110726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-10	5	-0.11	134586310	15170	25.69	9050	9050	8780	11580	6240	8910	8871.87	5.92	-5418	9250	9080	8880	8710	8510	9165	8795	76	2670	500	6590	10	1	15244382	1357	10.74	1.00	12	0.10	829.00	8862.00	31750	20240516	-71.97	8610	20241121	3.37	31750	-71.97	20240516	8610	3.37	20241121	31750	-71.97	20240516	8610	3.37	20241121	3.04	N	078350	500	76 억	902015	N	N	0	N	N
32	20241126	100726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	-30	5	-0.34	103483040	11657	19.74	9050	9050	8780	11580	6240	8910	8877.33	5.92	-6600	9250	9080	8880	8710	8510	9165	8795	76	2670	500	6590	10	1	15244382	1354	10.71	1.00	12	0.08	829.00	8862.00	31750	20240516	-72.03	8610	20241121	3.14	31750	-72.03	20240516	8610	3.14	20241121	31750	-72.03	20240516	8610	3.14	20241121	3.04	N	078350	500	76 억	902015	N	N	0	N	N
33	20241126	090720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	-70	5	-0.79	46978990	5317	9.00	9050	9050	8780	11580	6240	8910	8835.62	5.92	-4145	9250	9080	8880	8710	8510	9165	8795	76	2670	500	6590	10	1	15244382	1348	10.66	1.00	12	0.03	829.00	8862.00	31750	20240516	-72.16	8610	20241121	2.67	31750	-72.16	20240516	8610	2.67	20241121	31750	-72.16	20240516	8610	2.67	20241121	3.04	N	078350	500	76 억	902015	N	N	0	N	N
34	20241125	160702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	230	2	2.65	526961880	59051	97.44	8680	9050	8680	11280	6080	8680	8924.67	5.82	14851	9026	8852	8746	8572	8466	8940	8660	76	2600	500	6420	10	1	15244382	1358	10.75	1.01	12	0.39	829.00	8862.00	31750	20240516	-71.94	8610	20241121	3.48	31750	-71.94	20240516	8610	3.48	20241121	31750	-71.94	20240516	8610	3.48	20241121	3.06	N	078350	500	76 억	886582	N	N	0	N	N
35	20241125	150716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	270	2	3.11	501674780	56223	92.78	8680	9050	8680	11280	6080	8680	8923.81	5.82	14490	9026	8852	8746	8572	8466	8940	8660	76	2600	500	6420	10	1	15244382	1364	10.80	1.01	12	0.37	829.00	8862.00	31750	20240516	-71.81	8610	20241121	3.95	31750	-71.81	20240516	8610	3.95	20241121	31750	-71.81	20240516	8610	3.95	20241121	3.06	N	078350	500	76 억	886582	N	N	0	N	N
36	20241125	140714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	290	2	3.34	411785850	46151	76.16	8680	9050	8680	11280	6080	8680	8923.63	5.82	9648	9026	8852	8746	8572	8466	8940	8660	76	2600	500	6420	10	1	15244382	1367	10.82	1.01	12	0.30	829.00	8862.00	31750	20240516	-71.75	8610	20241121	4.18	31750	-71.75	20240516	8610	4.18	20241121	31750	-71.75	20240516	8610	4.18	20241121	3.06	N	078350	500	76 억	886582	N	N	0	N	N
37	20241125	130708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	300	2	3.46	362072180	40611	67.01	8680	9050	8680	11280	6080	8680	8916.78	5.82	7402	9026	8852	8746	8572	8466	8940	8660	76	2600	500	6420	10	1	15244382	1369	10.83	1.01	12	0.27	829.00	8862.00	31750	20240516	-71.72	8610	20241121	4.30	31750	-71.72	20240516	8610	4.30	20241121	31750	-71.72	20240516	8610	4.30	20241121	3.06	N	078350	500	76 억	886582	N	N	0	N	N
38	20241125	120717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	260	2	3.00	283297340	31852	52.56	8680	9000	8680	11280	6080	8680	8895.53	5.82	6017	9026	8852	8746	8572	8466	8940	8660	76	2600	500	6420	10	1	15244382	1363	10.78	1.01	12	0.21	829.00	8862.00	31750	20240516	-71.84	8610	20241121	3.83	31750	-71.84	20240516	8610	3.83	20241121	31750	-71.84	20240516	8610	3.83	20241121	3.06	N	078350	500	76 억	886582	N	N	0	N	N
39	20241125	110711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	220	2	2.53	239805980	26998	44.55	8680	9000	8680	11280	6080	8680	8883.87	5.82	4571	9026	8852	8746	8572	8466	8940	8660	76	2600	500	6420	10	1	15244382	1357	10.74	1.00	12	0.18	829.00	8862.00	31750	20240516	-71.97	8610	20241121	3.37	31750	-71.97	20240516	8610	3.37	20241121	31750	-71.97	20240516	8610	3.37	20241121	3.06	N	078350	500	76 억	886582	N	N	0	N	N
40	20241125	100704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	220	2	2.53	183744780	20717	34.19	8680	9000	8680	11280	6080	8680	8871.12	5.82	3678	9026	8852	8746	8572	8466	8940	8660	76	2600	500	6420	10	1	15244382	1357	10.74	1.00	12	0.14	829.00	8862.00	31750	20240516	-71.97	8610	20241121	3.37	31750	-71.97	20240516	8610	3.37	20241121	31750	-71.97	20240516	8610	3.37	20241121	3.06	N	078350	500	76 억	886582	N	N	0	N	N
41	20241125	090704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	220	2	2.53	78309140	8881	14.65	8680	8900	8680	11280	6080	8680	8820.77	5.82	2044	9026	8852	8746	8572	8466	8940	8660	76	2600	500	6420	10	1	15244382	1357	10.74	1.00	12	0.06	829.00	8862.00	31750	20240516	-71.97	8610	20241121	3.37	31750	-71.97	20240516	8610	3.37	20241121	31750	-71.97	20240516	8610	3.37	20241121	3.06	N	078350	500	76 억	886582	N	N	0	N	N
42	20241122	160629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8680	10	2	0.12	531520140	60595	90.71	8650	8920	8640	11270	6070	8670	8771.81	5.77	2225	8950	8810	8710	8570	8470	8760	8520	76	2600	500	6410	10	1	15244382	1323	10.47	0.98	12	0.40	829.00	8862.00	31750	20240516	-72.66	8610	20241121	0.81	31750	-72.66	20240516	8610	0.81	20241121	31750	-72.66	20240516	8610	0.81	20241121	3.03	N	078350	500	76 억	879357	N	N	0	N	N
43	20241122	150636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8710	40	2	0.46	500851790	57056	85.41	8650	8920	8650	11270	6070	8670	8778.25	5.77	3514	8950	8810	8710	8570	8470	8760	8520	76	2600	500	6410	10	1	15244382	1328	10.51	0.98	12	0.37	829.00	8862.00	31750	20240516	-72.57	8610	20241121	1.16	31750	-72.57	20240516	8610	1.16	20241121	31750	-72.57	20240516	8610	1.16	20241121	3.03	N	078350	500	76 억	879357	N	N	0	N	N
44	20241122	140638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	30	2	0.35	423616520	48156	72.09	8650	8920	8650	11270	6070	8670	8796.75	5.77	9321	8950	8810	8710	8570	8470	8760	8520	76	2600	500	6410	10	1	15244382	1326	10.49	0.98	12	0.32	829.00	8862.00	31750	20240516	-72.60	8610	20241121	1.05	31750	-72.60	20240516	8610	1.05	20241121	31750	-72.60	20240516	8610	1.05	20241121	3.03	N	078350	500	76 억	879357	N	N	0	N	N
45	20241122	130635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8710	40	2	0.46	371113390	42128	63.07	8650	8920	8650	11270	6070	8670	8809.19	5.77	10369	8950	8810	8710	8570	8470	8760	8520	76	2600	500	6410	10	1	15244382	1328	10.51	0.98	12	0.28	829.00	8862.00	31750	20240516	-72.57	8610	20241121	1.16	31750	-72.57	20240516	8610	1.16	20241121	31750	-72.57	20240516	8610	1.16	20241121	3.03	N	078350	500	76 억	879357	N	N	0	N	N
46	20241122	120639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	100	2	1.15	321905550	36499	54.64	8650	8920	8650	11270	6070	8670	8819.57	5.77	10143	8950	8810	8710	8570	8470	8760	8520	76	2600	500	6410	10	1	15244382	1337	10.58	0.99	12	0.24	829.00	8862.00	31750	20240516	-72.38	8610	20241121	1.86	31750	-72.38	20240516	8610	1.86	20241121	31750	-72.38	20240516	8610	1.86	20241121	3.03	N	078350	500	76 억	879357	N	N	0	N	N
47	20241122	110633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	90	2	1.04	272443130	30857	46.19	8650	8920	8650	11270	6070	8670	8829.22	5.77	10703	8950	8810	8710	8570	8470	8760	8520	76	2600	500	6410	10	1	15244382	1335	10.57	0.99	12	0.20	829.00	8862.00	31750	20240516	-72.41	8610	20241121	1.74	31750	-72.41	20240516	8610	1.74	20241121	31750	-72.41	20240516	8610	1.74	20241121	3.03	N	078350	500	76 억	879357	N	N	0	N	N
48	20241122	100644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	110	2	1.27	195308590	22070	33.04	8650	8920	8650	11270	6070	8670	8849.51	5.77	10217	8950	8810	8710	8570	8470	8760	8520	76	2600	500	6410	10	1	15244382	1338	10.59	0.99	12	0.14	829.00	8862.00	31750	20240516	-72.35	8610	20241121	1.97	31750	-72.35	20240516	8610	1.97	20241121	31750	-72.35	20240516	8610	1.97	20241121	3.03	N	078350	500	76 억	879357	N	N	0	N	N
49	20241122	090639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	170	2	1.96	38668780	4400	6.59	8650	8860	8650	11270	6070	8670	8788.36	5.77	3762	8950	8810	8710	8570	8470	8760	8520	76	2600	500	6410	10	1	15244382	1348	10.66	1.00	12	0.03	829.00	8862.00	31750	20240516	-72.16	8610	20241121	2.67	31750	-72.16	20240516	8610	2.67	20241121	31750	-72.16	20240516	8610	2.67	20241121	3.03	N	078350	500	76 억	879357	N	N	0	N	N
50	20241121	160633	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8670	-100	5	-1.14	577238460	66431	118.08	8730	8850	8610	11400	6140	8770	8689.34	5.74	296	9016	8892	8766	8642	8516	8830	8580	76	2630	500	6480	10	1	15244382	1322	10.46	0.98	12	0.44	829.00	8862.00	31750	20240516	-72.69	8610	20241121	0.70	31750	-72.69	20240516	8610	0.70	20241121	31750	-72.69	20240516	8610	0.70	20241121	3.06	N	078350	500	76 억	875054	N	N	0	N	N
51	20241121	150646	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8700	-70	5	-0.80	553551890	63702	113.23	8730	8850	8610	11400	6140	8770	8689.71	5.74	234	9016	8892	8766	8642	8516	8830	8580	76	2630	500	6480	10	1	15244382	1326	10.49	0.98	12	0.42	829.00	8862.00	31750	20240516	-72.60	8610	20241121	1.05	31750	-72.60	20240516	8610	1.05	20241121	31750	-72.60	20240516	8610	1.05	20241121	3.06	N	078350	500	76 억	875054	N	N	0	N	N
52	20241121	140647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8700	-70	5	-0.80	475353270	54705	97.24	8730	8850	8610	11400	6140	8770	8689.39	5.74	-2	9016	8892	8766	8642	8516	8830	8580	76	2630	500	6480	10	1	15244382	1326	10.49	0.98	12	0.36	829.00	8862.00	31750	20240516	-72.60	8610	20241121	1.05	31750	-72.60	20240516	8610	1.05	20241121	31750	-72.60	20240516	8610	1.05	20241121	3.06	N	078350	500	76 억	875054	N	N	0	N	N
53	20241121	130639	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8700	-70	5	-0.80	358884970	41378	73.55	8730	8850	8610	11400	6140	8770	8673.33	5.74	-3072	9016	8892	8766	8642	8516	8830	8580	76	2630	500	6480	10	1	15244382	1326	10.49	0.98	12	0.27	829.00	8862.00	31750	20240516	-72.60	8610	20241121	1.05	31750	-72.60	20240516	8610	1.05	20241121	31750	-72.60	20240516	8610	1.05	20241121	3.06	N	078350	500	76 억	875054	N	N	0	N	N
54	20241121	120639	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8640	-130	5	-1.48	315576610	36367	64.64	8730	8850	8610	11400	6140	8770	8677.55	5.74	-2341	9016	8892	8766	8642	8516	8830	8580	76	2630	500	6480	10	1	15244382	1317	10.42	0.97	12	0.24	829.00	8862.00	31750	20240516	-72.79	8610	20241121	0.35	31750	-72.79	20240516	8610	0.35	20241121	31750	-72.79	20240516	8610	0.35	20241121	3.06	N	078350	500	76 억	875054	N	N	0	N	N
55	20241121	110641	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8690	-80	5	-0.91	249261410	28713	51.04	8730	8850	8610	11400	6140	8770	8681.13	5.74	-3740	9016	8892	8766	8642	8516	8830	8580	76	2630	500	6480	10	1	15244382	1325	10.48	0.98	12	0.19	829.00	8862.00	31750	20240516	-72.63	8610	20241121	0.93	31750	-72.63	20240516	8610	0.93	20241121	31750	-72.63	20240516	8610	0.93	20241121	3.06	N	078350	500	76 억	875054	N	N	0	N	N
56	20241121	100644	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8640	-130	5	-1.48	180442440	20767	36.91	8730	8850	8620	11400	6140	8770	8688.90	5.74	-3181	9016	8892	8766	8642	8516	8830	8580	76	2630	500	6480	10	1	15244382	1317	10.42	0.97	12	0.14	829.00	8862.00	31750	20240516	-72.79	8620	20241121	0.23	31750	-72.79	20240516	8620	0.23	20241121	31750	-72.79	20240516	8620	0.23	20241121	3.06	N	078350	500	76 억	875054	N	N	0	N	N
57	20241121	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8720	-50	5	-0.57	21889570	2503	4.45	8730	8850	8710	11400	6140	8770	8745.33	5.74	177	9016	8892	8766	8642	8516	8830	8580	76	2630	500	6480	10	1	15244382	1329	10.52	0.98	12	0.02	829.00	8862.00	31750	20240516	-72.54	8640	20241120	0.93	31750	-72.54	20240516	8640	0.93	20241120	31750	-72.54	20240516	8640	0.93	20241120	3.06	N	078350	500	76 억	875054	N	N	0	N	N
58	20241120	160636	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8770	-40	5	-0.45	489624910	55963	54.84	8820	8890	8640	11450	6170	8810	8749.06	5.80	-9475	9056	8932	8816	8692	8576	8930	8690	76	2640	500	6510	10	1	15244382	1337	10.58	0.99	12	0.37	829.00	8862.00	31750	20240516	-72.38	8640	20241120	1.50	31750	-72.38	20240516	8640	1.50	20241120	31750	-72.38	20240516	8640	1.50	20241120	2.99	N	078350	500	76 억	884579	N	N	0	N	N
59	20241120	150646	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8750	-60	5	-0.68	434317400	49654	48.66	8820	8890	8640	11450	6170	8810	8746.88	5.80	-7274	9056	8932	8816	8692	8576	8930	8690	76	2640	500	6510	10	1	15244382	1334	10.55	0.99	12	0.33	829.00	8862.00	31750	20240516	-72.44	8640	20241120	1.27	31750	-72.44	20240516	8640	1.27	20241120	31750	-72.44	20240516	8640	1.27	20241120	2.99	N	078350	500	76 억	884579	N	N	0	N	N
60	20241120	140646	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8780	-30	5	-0.34	395474450	45220	44.31	8820	8890	8640	11450	6170	8810	8745.57	5.80	-8011	9056	8932	8816	8692	8576	8930	8690	76	2640	500	6510	10	1	15244382	1338	10.59	0.99	12	0.30	829.00	8862.00	31750	20240516	-72.35	8640	20241120	1.62	31750	-72.35	20240516	8640	1.62	20241120	31750	-72.35	20240516	8640	1.62	20241120	2.99	N	078350	500	76 억	884579	N	N	0	N	N
61	20241120	130647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8760	-50	5	-0.57	356362280	40749	39.93	8820	8890	8640	11450	6170	8810	8745.30	5.80	-8365	9056	8932	8816	8692	8576	8930	8690	76	2640	500	6510	10	1	15244382	1335	10.57	0.99	12	0.27	829.00	8862.00	31750	20240516	-72.41	8640	20241120	1.39	31750	-72.41	20240516	8640	1.39	20241120	31750	-72.41	20240516	8640	1.39	20241120	2.99	N	078350	500	76 억	884579	N	N	0	N	N
62	20241120	120646	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8840	30	2	0.34	303493730	34730	34.03	8820	8890	8640	11450	6170	8810	8738.66	5.80	-9445	9056	8932	8816	8692	8576	8930	8690	76	2640	500	6510	10	1	15244382	1348	10.66	1.00	12	0.23	829.00	8862.00	31750	20240516	-72.16	8640	20241120	2.31	31750	-72.16	20240516	8640	2.31	20241120	31750	-72.16	20240516	8640	2.31	20241120	2.99	N	078350	500	76 억	884579	N	N	0	N	N
63	20241120	110648	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8760	-50	5	-0.57	241568620	27669	27.11	8820	8890	8640	11450	6170	8810	8730.66	5.80	-10785	9056	8932	8816	8692	8576	8930	8690	76	2640	500	6510	10	1	15244382	1335	10.57	0.99	12	0.18	829.00	8862.00	31750	20240516	-72.41	8640	20241120	1.39	31750	-72.41	20240516	8640	1.39	20241120	31750	-72.41	20240516	8640	1.39	20241120	2.99	N	078350	500	76 억	884579	N	N	0	N	N
64	20241120	100648	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8740	-70	5	-0.79	187158200	21468	21.04	8820	8890	8640	11450	6170	8810	8718.01	5.80	-9853	9056	8932	8816	8692	8576	8930	8690	76	2640	500	6510	10	1	15244382	1332	10.54	0.99	12	0.14	829.00	8862.00	31750	20240516	-72.47	8640	20241120	1.16	31750	-72.47	20240516	8640	1.16	20241120	31750	-72.47	20240516	8640	1.16	20241120	2.99	N	078350	500	76 억	884579	N	N	0	N	N
65	20241120	090646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-40	5	-0.45	28905110	3282	3.22	8820	8890	8760	11450	6170	8810	8807.16	5.80	-1930	9056	8932	8816	8692	8576	8930	8690	76	2640	500	6510	10	1	15244382	1337	10.58	0.99	12	0.02	829.00	8862.00	31750	20240516	-72.38	8670	20241118	1.15	31750	-72.38	20240516	8670	1.15	20241118	31750	-72.38	20240516	8670	1.15	20241118	2.99	N	078350	500	76 억	884579	N	N	0	N	N
66	20241119	160612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	40	2	0.46	888779010	100646	42.49	8810	8940	8700	11400	6140	8770	8830.80	5.84	-6828	9410	9090	8880	8560	8350	8985	8455	76	2630	500	6480	10	1	15244382	1343	10.63	0.99	12	0.66	829.00	8862.00	31750	20240516	-72.25	8670	20241118	1.61	31750	-72.25	20240516	8670	1.61	20241118	31750	-72.25	20240516	8670	1.61	20241118	2.90	N	078350	500	76 억	891017	N	N	0	N	N
67	20241119	150621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	10	2	0.11	817450840	92544	39.07	8810	8940	8700	11400	6140	8770	8833.10	5.84	-9048	9410	9090	8880	8560	8350	8985	8455	76	2630	500	6480	10	1	15244382	1338	10.59	0.99	12	0.61	829.00	8862.00	31750	20240516	-72.35	8670	20241118	1.27	31750	-72.35	20240516	8670	1.27	20241118	31750	-72.35	20240516	8670	1.27	20241118	2.90	N	078350	500	76 억	891017	N	N	0	N	N
68	20241119	140621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	-30	5	-0.34	683318770	77233	32.60	8810	8940	8700	11400	6140	8770	8847.50	5.84	-10136	9410	9090	8880	8560	8350	8985	8455	76	2630	500	6480	10	1	15244382	1332	10.54	0.99	12	0.51	829.00	8862.00	31750	20240516	-72.47	8670	20241118	0.81	31750	-72.47	20240516	8670	0.81	20241118	31750	-72.47	20240516	8670	0.81	20241118	2.90	N	078350	500	76 억	891017	N	N	0	N	N
69	20241119	130621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	80	2	0.91	556318840	62778	26.50	8810	8940	8700	11400	6140	8770	8861.68	5.84	-1082	9410	9090	8880	8560	8350	8985	8455	76	2630	500	6480	10	1	15244382	1349	10.68	1.00	12	0.41	829.00	8862.00	31750	20240516	-72.13	8670	20241118	2.08	31750	-72.13	20240516	8670	2.08	20241118	31750	-72.13	20240516	8670	2.08	20241118	2.90	N	078350	500	76 억	891017	N	N	0	N	N
70	20241119	120615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	130	2	1.48	491977890	55522	23.44	8810	8940	8700	11400	6140	8770	8860.95	5.84	-2092	9410	9090	8880	8560	8350	8985	8455	76	2630	500	6480	10	1	15244382	1357	10.74	1.00	12	0.36	829.00	8862.00	31750	20240516	-71.97	8670	20241118	2.65	31750	-71.97	20240516	8670	2.65	20241118	31750	-71.97	20240516	8670	2.65	20241118	2.90	N	078350	500	76 억	891017	N	N	0	N	N
71	20241119	110622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	90	2	1.03	403206510	45543	19.23	8810	8940	8700	11400	6140	8770	8853.31	5.84	-2596	9410	9090	8880	8560	8350	8985	8455	76	2630	500	6480	10	1	15244382	1351	10.69	1.00	12	0.30	829.00	8862.00	31750	20240516	-72.09	8670	20241118	2.19	31750	-72.09	20240516	8670	2.19	20241118	31750	-72.09	20240516	8670	2.19	20241118	2.90	N	078350	500	76 억	891017	N	N	0	N	N
72	20241119	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	130	2	1.48	302068680	34156	14.42	8810	8940	8700	11400	6140	8770	8843.80	5.84	-3413	9410	9090	8880	8560	8350	8985	8455	76	2630	500	6480	10	1	15244382	1357	10.74	1.00	12	0.22	829.00	8862.00	31750	20240516	-71.97	8670	20241118	2.65	31750	-71.97	20240516	8670	2.65	20241118	31750	-71.97	20240516	8670	2.65	20241118	2.90	N	078350	500	76 억	891017	N	N	0	N	N
73	20241119	090633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	30	2	0.34	71125630	8103	3.42	8810	8860	8700	11400	6140	8770	8777.69	5.84	-4893	9410	9090	8880	8560	8350	8985	8455	76	2630	500	6480	10	1	15244382	1342	10.62	0.99	12	0.05	829.00	8862.00	31750	20240516	-72.28	8670	20241118	1.50	31750	-72.28	20240516	8670	1.50	20241118	31750	-72.28	20240516	8670	1.50	20241118	2.90	N	078350	500	76 억	891017	N	N	0	N	N
74	20241118	160615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8770	-330	5	-3.63	2085688050	233481	90.06	9080	9200	8670	11830	6370	9100	8932.02	5.68	24205	9840	9470	9230	8860	8620	9350	8740	76	2730	500	6730	10	1	15244382	1337	10.58	0.99	12	1.53	829.00	8862.00	31750	20240516	-72.38	8670	20241118	1.15	31750	-72.38	20240516	8670	1.15	20241118	31750	-72.38	20240516	8670	1.15	20241118	2.92	N	078350	500	76 억	866567	N	N	0	N	N
75	20241118	150620	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8750	-350	5	-3.85	2003077370	224065	86.43	9080	9200	8670	11830	6370	9100	8938.34	5.68	20182	9840	9470	9230	8860	8620	9350	8740	76	2730	500	6730	10	1	15244382	1334	10.55	0.99	12	1.47	829.00	8862.00	31750	20240516	-72.44	8670	20241118	0.92	31750	-72.44	20240516	8670	0.92	20241118	31750	-72.44	20240516	8670	0.92	20241118	2.92	N	078350	500	76 억	866567	N	N	0	N	N
76	20241118	140624	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8680	-420	5	-4.62	1787644580	199383	76.91	9080	9200	8670	11830	6370	9100	8964.59	5.68	9413	9840	9470	9230	8860	8620	9350	8740	76	2730	500	6730	10	1	15244382	1323	10.47	0.98	12	1.31	829.00	8862.00	31750	20240516	-72.66	8670	20241118	0.12	31750	-72.66	20240516	8670	0.12	20241118	31750	-72.66	20240516	8670	0.12	20241118	2.92	N	078350	500	76 억	866567	N	N	0	N	N
77	20241118	130620	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8920	-180	5	-1.98	1285824480	142287	54.88	9080	9200	8900	11830	6370	9100	9035.98	5.68	4834	9840	9470	9230	8860	8620	9350	8740	76	2730	500	6730	10	1	15244382	1360	10.76	1.01	12	0.93	829.00	8862.00	31750	20240516	-71.91	8900	20241118	0.22	31750	-71.91	20240516	8900	0.22	20241118	31750	-71.91	20240516	8900	0.22	20241118	2.92	N	078350	500	76 억	866567	N	N	0	N	N
78	20241118	120623	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8970	-130	5	-1.43	1081500100	119426	46.07	9080	9200	8900	11830	6370	9100	9055.10	5.68	6797	9840	9470	9230	8860	8620	9350	8740	76	2730	500	6730	10	1	15244382	1367	10.82	1.01	12	0.78	829.00	8862.00	31750	20240516	-71.75	8900	20241118	0.79	31750	-71.75	20240516	8900	0.79	20241118	31750	-71.75	20240516	8900	0.79	20241118	2.92	N	078350	500	76 억	866567	N	N	0	N	N
79	20241118	110621	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8990	-110	5	-1.21	822291540	90554	34.93	9080	9200	8900	11830	6370	9100	9080.26	5.68	4303	9840	9470	9230	8860	8620	9350	8740	76	2730	500	6730	10	1	15244382	1370	10.84	1.01	12	0.59	829.00	8862.00	31750	20240516	-71.69	8900	20241118	1.01	31750	-71.69	20240516	8900	1.01	20241118	31750	-71.69	20240516	8900	1.01	20241118	2.92	N	078350	500	76 억	866567	N	N	0	N	N
80	20241118	100616	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9080	-20	5	-0.22	589800250	64888	25.03	9080	9200	8900	11830	6370	9100	9089.20	5.68	1811	9840	9470	9230	8860	8620	9350	8740	76	2730	500	6730	10	1	15244382	1384	10.95	1.02	12	0.43	829.00	8862.00	31750	20240516	-71.40	8900	20241118	2.02	31750	-71.40	20240516	8900	2.02	20241118	31750	-71.40	20240516	8900	2.02	20241118	2.92	N	078350	500	76 억	866567	N	N	0	N	N
81	20241118	090615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9020	-80	5	-0.88	198666150	22039	8.50	9080	9180	8900	11830	6370	9100	9006.20	5.68	-4606	9840	9470	9230	8860	8620	9350	8740	76	2730	500	6730	10	1	15244382	1375	10.88	1.02	12	0.14	829.00	8862.00	31750	20240516	-71.59	8900	20241118	1.35	31750	-71.59	20240516	8900	1.35	20241118	31750	-71.59	20240516	8900	1.35	20241118	2.92	N	078350	500	76 억	866567	N	N	0	N	N
82	20241115	160634	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9100	-240	5	-2.57	2373293380	258052	126.28	9250	9600	8990	12140	6540	9340	9197.13	5.21	71792	10646	9992	9666	9012	8686	9830	8850	76	2800	500	6910	10	1	15244382	1387	10.98	1.03	12	1.69	829.00	8862.00	31750	20240516	-71.34	8990	20241115	1.22	31750	-71.34	20240516	8990	1.22	20241115	31750	-71.34	20240516	8990	1.22	20241115	2.99	N	078350	500	76 억	794394	N	N	0	N	N
83	20241115	150651	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9070	-270	5	-2.89	2208832200	239867	117.38	9250	9600	9000	12140	6540	9340	9208.57	5.21	67920	10646	9992	9666	9012	8686	9830	8850	76	2800	500	6910	10	1	15244382	1383	10.94	1.02	12	1.57	829.00	8862.00	31750	20240516	-71.43	9000	20241115	0.78	31750	-71.43	20240516	9000	0.78	20241115	31750	-71.43	20240516	9000	0.78	20241115	2.99	N	078350	500	76 억	794394	N	N	0	N	N
84	20241115	140644	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9240	-100	5	-1.07	1746925730	189186	92.58	9250	9600	9000	12140	6540	9340	9233.91	5.21	53031	10646	9992	9666	9012	8686	9830	8850	76	2800	500	6910	10	1	15244382	1409	11.15	1.04	12	1.24	829.00	8862.00	31750	20240516	-70.90	9000	20241115	2.67	31750	-70.90	20240516	9000	2.67	20241115	31750	-70.90	20240516	9000	2.67	20241115	2.99	N	078350	500	76 억	794394	N	N	0	N	N
85	20241115	130644	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9320	-20	5	-0.21	1524163410	164986	80.74	9250	9600	9000	12140	6540	9340	9238.14	5.21	44329	10646	9992	9666	9012	8686	9830	8850	76	2800	500	6910	10	1	15244382	1421	11.24	1.05	12	1.08	829.00	8862.00	31750	20240516	-70.65	9000	20241115	3.56	31750	-70.65	20240516	9000	3.56	20241115	31750	-70.65	20240516	9000	3.56	20241115	2.99	N	078350	500	76 억	794394	N	N	0	N	N
86	20241115	120649	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9140	-200	5	-2.14	1275950140	138241	67.65	9250	9600	9000	12140	6540	9340	9229.90	5.21	33640	10646	9992	9666	9012	8686	9830	8850	76	2800	500	6910	10	1	15244382	1393	11.03	1.03	12	0.91	829.00	8862.00	31750	20240516	-71.21	9000	20241115	1.56	31750	-71.21	20240516	9000	1.56	20241115	31750	-71.21	20240516	9000	1.56	20241115	2.99	N	078350	500	76 억	794394	N	N	0	N	N
87	20241115	110633	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9220	-120	5	-1.28	1031466020	111510	54.57	9250	9600	9090	12140	6540	9340	9249.99	5.21	23563	10646	9992	9666	9012	8686	9830	8850	76	2800	500	6910	10	1	15244382	1406	11.12	1.04	12	0.73	829.00	8862.00	31750	20240516	-70.96	9090	20241115	1.43	31750	-70.96	20240516	9090	1.43	20241115	31750	-70.96	20240516	9090	1.43	20241115	2.99	N	078350	500	76 억	794394	N	N	0	N	N
88	20241115	100633	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9110	-230	5	-2.46	703212800	76017	37.20	9250	9600	9090	12140	6540	9340	9250.73	5.21	9869	10646	9992	9666	9012	8686	9830	8850	76	2800	500	6910	10	1	15244382	1389	10.99	1.03	12	0.50	829.00	8862.00	31750	20240516	-71.31	9090	20241115	0.22	31750	-71.31	20240516	9090	0.22	20241115	31750	-71.31	20240516	9090	0.22	20241115	2.99	N	078350	500	76 억	794394	N	N	0	N	N
89	20241115	090627	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9400	60	2	0.64	95892950	10224	5.00	9250	9600	9250	12140	6540	9340	9379.20	5.21	3014	10646	9992	9666	9012	8686	9830	8850	76	2800	500	6910	10	1	15244382	1433	11.34	1.06	12	0.07	829.00	8862.00	31750	20240516	-70.39	9250	20241115	1.62	31750	-70.39	20240516	9250	1.62	20241115	31750	-70.39	20240516	9250	1.62	20241115	2.99	N	078350	500	76 억	794394	N	N	0	N	N
90	20241114	160628	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9450	-670	5	-6.62	1776927020	180439	214.49	10120	10320	9430	13150	7090	10120	9847.80	4.99	30897	10546	10332	10166	9952	9786	10440	10060	76	3030	500	7480	10	1	15244382	1441	11.40	1.07	12	1.18	829.00	8862.00	31750	20240516	-70.24	9430	20241114	0.21	31750	-70.24	20240516	9430	0.21	20241114	31750	-70.24	20240516	9430	0.21	20241114	3.05	N	078350	500	76 억	760994	N	N	0	N	N
91	20241114	150631	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9810	-310	5	-3.06	1127162740	113131	134.48	10120	10320	9780	13150	7090	10120	9963.34	4.99	28948	10546	10332	10166	9952	9786	10440	10060	76	3030	500	7480	10	1	15244382	1495	11.83	1.11	12	0.74	829.00	8862.00	31750	20240516	-69.10	9780	20241114	0.31	31750	-69.10	20240516	9780	0.31	20241114	31750	-69.10	20240516	9780	0.31	20241114	3.05	N	078350	500	76 억	760994	N	N	0	N	N
92	20241114	140626	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9920	-200	5	-1.98	912211310	91233	108.45	10120	10320	9800	13150	7090	10120	9998.70	4.99	22289	10546	10332	10166	9952	9786	10440	10060	76	3030	500	7480	10	1	15244382	1512	11.97	1.12	12	0.60	829.00	8862.00	31750	20240516	-68.76	9800	20241114	1.22	31750	-68.76	20240516	9800	1.22	20241114	31750	-68.76	20240516	9800	1.22	20241114	3.05	N	078350	500	76 억	760994	N	N	0	N	N
93	20241114	130627	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9990	-130	5	-1.28	386595150	38256	45.48	10120	10320	9940	13150	7090	10120	10105.48	4.99	-9757	10546	10332	10166	9952	9786	10440	10060	76	3030	500	7480	10	1	15244382	1523	12.05	1.13	12	0.25	829.00	8862.00	31750	20240516	-68.54	9940	20241114	0.50	31750	-68.54	20240516	9940	0.50	20241114	31750	-68.54	20240516	9940	0.50	20241114	3.05	N	078350	500	76 억	760994	N	N	0	N	N
94	20241114	120626	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10080	-40	5	-0.40	325695520	32166	38.24	10120	10320	9950	13150	7090	10120	10125.46	4.99	-9765	10546	10332	10166	9952	9786	10440	10060	76	3030	500	7480	10	1	15244382	1537	12.16	1.14	12	0.21	829.00	8862.00	31750	20240516	-68.25	9950	20241114	1.31	31750	-68.25	20240516	9950	1.31	20241114	31750	-68.25	20240516	9950	1.31	20241114	3.05	N	078350	500	76 억	760994	N	N	0	N	N
95	20241114	110627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	30	2	0.30	172750100	16960	20.16	10120	10320	10040	13150	7090	10120	10185.74	4.99	-1659	10546	10332	10166	9952	9786	10440	10060	76	3030	500	7480	10	1	15244382	1547	12.24	1.15	12	0.11	829.00	8862.00	31750	20240516	-68.03	10000	20241113	1.50	31750	-68.03	20240516	10000	1.50	20241113	31750	-68.03	20240516	10000	1.50	20241113	3.05	N	078350	500	76 억	760994	N	N	0	N	N
96	20241114	100646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-80	5	-0.79	65104060	6419	7.63	10120	10280	10040	13150	7090	10120	10142.40	4.99	-53	10546	10332	10166	9952	9786	10440	10060	76	3030	500	7480	10	1	15244382	1531	12.11	1.13	12	0.04	829.00	8862.00	31750	20240516	-68.38	10000	20241113	0.40	31750	-68.38	20240516	10000	0.40	20241113	31750	-68.38	20240516	10000	0.40	20241113	3.05	N	078350	500	76 억	760994	N	N	0	N	N
97	20241114	090622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	0	3	0.00	0	0	0.00	0	0	0	13150	7090	10120	0.00	4.99	0	10546	10332	10166	9952	9786	10440	10060	76	3030	500	7480	10	1	15244382	1543	12.21	1.14	12	0.00	829.00	8862.00	31750	20240516	-68.13	10000	20241113	1.20	31750	-68.13	20240516	10000	1.20	20241113	31750	-68.13	20240516	10000	1.20	20241113	3.05	N	078350	500	76 억	760994	N	N	0	N	N
98	20241113	160348	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10120	-100	5	-0.98	849000020	83192	78.60	10070	10380	10000	13280	7160	10220	10205.46	4.96	2341	10893	10556	10383	10046	9873	10470	9960	76	3060	500	7560	10	1	15244382	1543	12.21	1.14	12	0.55	829.00	8862.00	31750	20240516	-68.13	10000	20241113	1.20	31750	-68.13	20240516	10000	1.20	20241113	31750	-68.13	20240516	10000	1.20	20241113	3.05	N	078350	500	76 억	756813	N	N	0	N	N
99	20241113	150411	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10190	-30	5	-0.29	788893540	77261	73.00	10070	10380	10000	13280	7160	10220	10210.76	4.96	4236	10893	10556	10383	10046	9873	10470	9960	76	3060	500	7560	10	1	15244382	1553	12.29	1.15	12	0.51	829.00	8862.00	31750	20240516	-67.91	10000	20241113	1.90	31750	-67.91	20240516	10000	1.90	20241113	31750	-67.91	20240516	10000	1.90	20241113	3.05	N	078350	500	76 억	756813	N	N	0	N	N
100	20241113	140407	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10200	-20	5	-0.20	679576490	66506	62.83	10070	10380	10000	13280	7160	10220	10218.27	4.96	4397	10893	10556	10383	10046	9873	10470	9960	76	3060	500	7560	10	1	15244382	1555	12.30	1.15	12	0.44	829.00	8862.00	31750	20240516	-67.87	10000	20241113	2.00	31750	-67.87	20240516	10000	2.00	20241113	31750	-67.87	20240516	10000	2.00	20241113	3.05	N	078350	500	76 억	756813	N	N	0	N	N
101	20241113	130405	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10210	-10	5	-0.10	604255000	59110	55.85	10070	10380	10000	13280	7160	10220	10222.55	4.96	2282	10893	10556	10383	10046	9873	10470	9960	76	3060	500	7560	10	1	15244382	1556	12.32	1.15	12	0.39	829.00	8862.00	31750	20240516	-67.84	10000	20241113	2.10	31750	-67.84	20240516	10000	2.10	20241113	31750	-67.84	20240516	10000	2.10	20241113	3.05	N	078350	500	76 억	756813	N	N	0	N	N
102	20241113	120403	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10260	40	2	0.39	556254600	54418	51.41	10070	10380	10000	13280	7160	10220	10221.89	4.96	3559	10893	10556	10383	10046	9873	10470	9960	76	3060	500	7560	10	1	15244382	1564	12.38	1.16	12	0.36	829.00	8862.00	31750	20240516	-67.69	10000	20241113	2.60	31750	-67.69	20240516	10000	2.60	20241113	31750	-67.69	20240516	10000	2.60	20241113	3.05	N	078350	500	76 억	756813	N	N	0	N	N
103	20241113	110401	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10250	30	2	0.29	443908870	43385	40.99	10070	10380	10070	13280	7160	10220	10231.86	4.96	2480	10893	10556	10383	10046	9873	10470	9960	76	3060	500	7560	10	1	15244382	1563	12.36	1.16	12	0.28	829.00	8862.00	31750	20240516	-67.72	10070	20241113	1.79	31750	-67.72	20240516	10070	1.79	20241113	31750	-67.72	20240516	10070	1.79	20241113	3.05	N	078350	500	76 억	756813	N	N	0	N	N
104	20241113	100402	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10340	120	2	1.17	233117480	22774	21.52	10070	10380	10070	13280	7160	10220	10236.14	4.96	4218	10893	10556	10383	10046	9873	10470	9960	76	3060	500	7560	10	1	15244382	1576	12.47	1.17	12	0.15	829.00	8862.00	31750	20240516	-67.43	10070	20241113	2.68	31750	-67.43	20240516	10070	2.68	20241113	31750	-67.43	20240516	10070	2.68	20241113	3.05	N	078350	500	76 억	756813	N	N	0	N	N
105	20241113	090355	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10320	100	2	0.98	19540920	1926	1.82	10070	10330	10070	13280	7160	10220	10144.68	4.96	608	10893	10556	10383	10046	9873	10470	9960	76	3060	500	7560	10	1	15244382	1573	12.45	1.16	12	0.01	829.00	8862.00	31750	20240516	-67.50	10070	20241113	2.48	31750	-67.50	20240516	10070	2.48	20241113	31750	-67.50	20240516	10070	2.48	20241113	3.05	N	078350	500	76 억	756813	N	N	0	N	N
106	20241112	160605	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10220	-400	5	-3.77	1098266800	105772	71.37	10620	10720	10210	13800	7440	10620	10383.38	4.84	13293	11700	11160	10890	10350	10080	11025	10215	76	3180	500	7850	10	1	15244382	1558	12.33	1.15	12	0.69	829.00	8862.00	31750	20240516	-67.81	10210	20241112	0.10	31750	-67.81	20240516	10210	0.10	20241112	31750	-67.81	20240516	10210	0.10	20241112	3.04	N	078350	500	76 억	738050	N	N	0	N	N
107	20241112	150610	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10280	-340	5	-3.20	1009517480	97099	65.52	10620	10720	10250	13800	7440	10620	10396.79	4.84	11257	11700	11160	10890	10350	10080	11025	10215	76	3180	500	7850	10	1	15244382	1567	12.40	1.16	12	0.64	829.00	8862.00	31750	20240516	-67.62	10250	20241112	0.29	31750	-67.62	20240516	10250	0.29	20241112	31750	-67.62	20240516	10250	0.29	20241112	3.04	N	078350	500	76 억	738050	N	N	0	N	N
108	20241112	140618	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10310	-310	5	-2.92	891326770	85605	57.76	10620	10720	10270	13800	7440	10620	10412.09	4.84	7878	11700	11160	10890	10350	10080	11025	10215	76	3180	500	7850	10	1	15244382	1572	12.44	1.16	12	0.56	829.00	8862.00	31750	20240516	-67.53	10270	20241112	0.39	31750	-67.53	20240516	10270	0.39	20241112	31750	-67.53	20240516	10270	0.39	20241112	3.04	N	078350	500	76 억	738050	N	N	0	N	N
109	20241112	130613	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10360	-260	5	-2.45	802633910	77001	51.96	10620	10720	10270	13800	7440	10620	10423.68	4.84	6438	11700	11160	10890	10350	10080	11025	10215	76	3180	500	7850	10	1	15244382	1579	12.50	1.17	12	0.51	829.00	8862.00	31750	20240516	-67.37	10270	20241112	0.88	31750	-67.37	20240516	10270	0.88	20241112	31750	-67.37	20240516	10270	0.88	20241112	3.04	N	078350	500	76 억	738050	N	N	0	N	N
110	20241112	120612	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10350	-270	5	-2.54	674565460	64596	43.59	10620	10720	10270	13800	7440	10620	10442.84	4.84	3535	11700	11160	10890	10350	10080	11025	10215	76	3180	500	7850	10	1	15244382	1578	12.48	1.17	12	0.42	829.00	8862.00	31750	20240516	-67.40	10270	20241112	0.78	31750	-67.40	20240516	10270	0.78	20241112	31750	-67.40	20240516	10270	0.78	20241112	3.04	N	078350	500	76 억	738050	N	N	0	N	N
111	20241112	110611	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10430	-190	5	-1.79	587920940	56242	37.95	10620	10720	10270	13800	7440	10620	10453.41	4.84	877	11700	11160	10890	10350	10080	11025	10215	76	3180	500	7850	10	1	15244382	1590	12.58	1.18	12	0.37	829.00	8862.00	31750	20240516	-67.15	10270	20241112	1.56	31750	-67.15	20240516	10270	1.56	20241112	31750	-67.15	20240516	10270	1.56	20241112	3.04	N	078350	500	76 억	738050	N	N	0	N	N
112	20241112	100610	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10360	-260	5	-2.45	498062450	47626	32.14	10620	10720	10270	13800	7440	10620	10457.78	4.84	1650	11700	11160	10890	10350	10080	11025	10215	76	3180	500	7850	10	1	15244382	1579	12.50	1.17	12	0.31	829.00	8862.00	31750	20240516	-67.37	10270	20241112	0.88	31750	-67.37	20240516	10270	0.88	20241112	31750	-67.37	20240516	10270	0.88	20241112	3.04	N	078350	500	76 억	738050	N	N	0	N	N
113	20241112	090609	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10590	-30	5	-0.28	133394750	12566	8.48	10620	10720	10540	13800	7440	10620	10615.53	4.84	1511	11700	11160	10890	10350	10080	11025	10215	76	3180	500	7850	10	1	15244382	1614	12.77	1.19	12	0.08	829.00	8862.00	31750	20240516	-66.65	10540	20241112	0.47	31750	-66.65	20240516	10540	0.47	20241112	31750	-66.65	20240516	10540	0.47	20241112	3.04	N	078350	500	76 억	738050	N	N	0	N	N
114	20241111	160605	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10620	-880	5	-7.65	1583410790	146601	202.36	11400	11430	10620	14950	8050	11500	10800.84	4.86	-2385	12146	11822	11606	11282	11066	11770	11230	76	3450	500	8510	10	1	15244382	1619	12.81	1.20	12	0.96	829.00	8862.00	31750	20240516	-66.55	10620	20241111	0.00	31750	-66.55	20240516	10620	0.00	20241111	31750	-66.55	20240516	10620	0.00	20241111	2.98	N	078350	500	76 억	740308	N	N	0	N	N
115	20241111	150624	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10680	-820	5	-7.13	1396784440	129074	178.17	11400	11430	10630	14950	8050	11500	10821.53	4.86	-4568	12146	11822	11606	11282	11066	11770	11230	76	3450	500	8510	10	1	15244382	1628	12.88	1.21	12	0.85	829.00	8862.00	31750	20240516	-66.36	10630	20241111	0.47	31750	-66.36	20240516	10630	0.47	20241111	31750	-66.36	20240516	10630	0.47	20241111	2.98	N	078350	500	76 억	740308	N	N	0	N	N
116	20241111	140616	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10750	-750	5	-6.52	1169750340	107856	148.88	11400	11430	10630	14950	8050	11500	10845.42	4.86	-5308	12146	11822	11606	11282	11066	11770	11230	76	3450	500	8510	10	1	15244382	1639	12.97	1.21	12	0.71	829.00	8862.00	31750	20240516	-66.14	10630	20241111	1.13	31750	-66.14	20240516	10630	1.13	20241111	31750	-66.14	20240516	10630	1.13	20241111	2.98	N	078350	500	76 억	740308	N	N	0	N	N
117	20241111	130612	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10730	-770	5	-6.70	1130882640	104245	143.90	11400	11430	10630	14950	8050	11500	10848.25	4.86	-5173	12146	11822	11606	11282	11066	11770	11230	76	3450	500	8510	10	1	15244382	1636	12.94	1.21	12	0.68	829.00	8862.00	31750	20240516	-66.20	10630	20241111	0.94	31750	-66.20	20240516	10630	0.94	20241111	31750	-66.20	20240516	10630	0.94	20241111	2.98	N	078350	500	76 억	740308	N	N	0	N	N
118	20241111	120608	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10710	-790	5	-6.87	1005532110	92546	127.75	11400	11430	10630	14950	8050	11500	10865.15	4.86	-9919	12146	11822	11606	11282	11066	11770	11230	76	3450	500	8510	10	1	15244382	1633	12.92	1.21	12	0.61	829.00	8862.00	31750	20240516	-66.27	10630	20241111	0.75	31750	-66.27	20240516	10630	0.75	20241111	31750	-66.27	20240516	10630	0.75	20241111	2.98	N	078350	500	76 억	740308	N	N	0	N	N
119	20241111	110608	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10750	-750	5	-6.52	835530470	76724	105.91	11400	11430	10630	14950	8050	11500	10890.00	4.86	-10002	12146	11822	11606	11282	11066	11770	11230	76	3450	500	8510	10	1	15244382	1639	12.97	1.21	12	0.50	829.00	8862.00	31750	20240516	-66.14	10630	20241111	1.13	31750	-66.14	20240516	10630	1.13	20241111	31750	-66.14	20240516	10630	1.13	20241111	2.98	N	078350	500	76 억	740308	N	N	0	N	N
120	20241111	100606	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10690	-810	5	-7.04	709895070	64994	89.71	11400	11430	10630	14950	8050	11500	10922.38	4.86	-8361	12146	11822	11606	11282	11066	11770	11230	76	3450	500	8510	10	1	15244382	1630	12.90	1.21	12	0.43	829.00	8862.00	31750	20240516	-66.33	10630	20241111	0.56	31750	-66.33	20240516	10630	0.56	20241111	31750	-66.33	20240516	10630	0.56	20241111	2.98	N	078350	500	76 억	740308	N	N	0	N	N
121	20241111	090603	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11220	-280	5	-2.43	62771560	5553	7.67	11400	11430	11220	14950	8050	11500	11303.73	4.86	-1602	12146	11822	11606	11282	11066	11770	11230	76	3450	500	8510	10	1	15244382	1710	13.53	1.27	12	0.04	829.00	8862.00	31750	20240516	-64.66	11220	20241111	0.00	31750	-64.66	20240516	11220	0.00	20241111	31750	-64.66	20240516	11220	0.00	20241111	2.98	N	078350	500	76 억	740308	N	N	0	N	N
122	20241108	160559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	50	2	0.44	836762970	71759	68.94	11500	11930	11390	14880	8020	11450	11663.07	4.88	-3568	12143	11796	11513	11166	10883	11655	11025	76	3430	500	8470	10	1	15244382	1753	13.87	1.30	12	0.47	829.00	8862.00	31750	20240516	-63.78	11230	20241107	2.40	31750	-63.78	20240516	11230	2.40	20241107	31750	-63.78	20240516	11230	2.40	20241107	2.92	N	078350	500	76 억	743862	N	N	0	N	N
123	20241108	150607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11470	20	2	0.17	807085330	69182	66.47	11500	11930	11390	14880	8020	11450	11668.58	4.88	-3005	12143	11796	11513	11166	10883	11655	11025	76	3430	500	8470	10	1	15244382	1749	13.84	1.29	12	0.45	829.00	8862.00	31750	20240516	-63.87	11230	20241107	2.14	31750	-63.87	20240516	11230	2.14	20241107	31750	-63.87	20240516	11230	2.14	20241107	2.92	N	078350	500	76 억	743862	N	N	0	N	N
124	20241108	140606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11460	10	2	0.09	747738940	64006	61.49	11500	11930	11390	14880	8020	11450	11685.18	4.88	-2151	12143	11796	11513	11166	10883	11655	11025	76	3430	500	8470	10	1	15244382	1747	13.82	1.29	12	0.42	829.00	8862.00	31750	20240516	-63.91	11230	20241107	2.05	31750	-63.91	20240516	11230	2.05	20241107	31750	-63.91	20240516	11230	2.05	20241107	2.92	N	078350	500	76 억	743862	N	N	0	N	N
125	20241108	130606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11530	80	2	0.70	620450930	52921	50.84	11500	11930	11500	14880	8020	11450	11728.19	4.88	5269	12143	11796	11513	11166	10883	11655	11025	76	3430	500	8470	10	1	15244382	1758	13.91	1.30	12	0.35	829.00	8862.00	31750	20240516	-63.69	11230	20241107	2.67	31750	-63.69	20240516	11230	2.67	20241107	31750	-63.69	20240516	11230	2.67	20241107	2.92	N	078350	500	76 억	743862	N	N	0	N	N
126	20241108	120605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11560	110	2	0.96	600561220	51203	49.19	11500	11930	11500	14880	8020	11450	11733.33	4.88	5746	12143	11796	11513	11166	10883	11655	11025	76	3430	500	8470	10	1	15244382	1762	13.94	1.30	12	0.34	829.00	8862.00	31750	20240516	-63.59	11230	20241107	2.94	31750	-63.59	20240516	11230	2.94	20241107	31750	-63.59	20240516	11230	2.94	20241107	2.92	N	078350	500	76 억	743862	N	N	0	N	N
127	20241108	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11590	140	2	1.22	566358560	48252	46.36	11500	11930	11500	14880	8020	11450	11742.23	4.88	7439	12143	11796	11513	11166	10883	11655	11025	76	3430	500	8470	10	1	15244382	1767	13.98	1.31	12	0.32	829.00	8862.00	31750	20240516	-63.50	11230	20241107	3.21	31750	-63.50	20240516	11230	3.21	20241107	31750	-63.50	20240516	11230	3.21	20241107	2.92	N	078350	500	76 억	743862	N	N	0	N	N
128	20241108	100614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11660	210	2	1.83	460481080	39150	37.61	11500	11930	11500	14880	8020	11450	11768.29	4.88	13850	12143	11796	11513	11166	10883	11655	11025	76	3430	500	8470	10	1	15244382	1777	14.07	1.32	12	0.26	829.00	8862.00	31750	20240516	-63.28	11230	20241107	3.83	31750	-63.28	20240516	11230	3.83	20241107	31750	-63.28	20240516	11230	3.83	20241107	2.92	N	078350	500	76 억	743862	N	N	0	N	N
129	20241108	090600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11750	300	2	2.62	152246350	13020	12.51	11500	11840	11500	14880	8020	11450	11708.73	4.88	8996	12143	11796	11513	11166	10883	11655	11025	76	3430	500	8470	10	1	15244382	1791	14.17	1.33	12	0.09	829.00	8862.00	31750	20240516	-62.99	11230	20241107	4.63	31750	-62.99	20240516	11230	4.63	20241107	31750	-62.99	20240516	11230	4.63	20241107	2.92	N	078350	500	76 억	743862	N	N	0	N	N
130	20241107	160602	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11450	-230	5	-1.97	1186097800	103416	182.50	11790	11860	11230	15180	8180	11680	11469.19	4.91	-4522	12346	12012	11796	11462	11246	11905	11355	76	3500	500	8640	10	1	15244382	1745	13.81	1.29	12	0.68	829.00	8862.00	31750	20240516	-63.94	11230	20241107	1.96	31750	-63.94	20240516	11230	1.96	20241107	31750	-63.94	20240516	11230	1.96	20241107	2.93	N	078350	500	76 억	748391	N	N	0	N	N
131	20241107	150603	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11500	-180	5	-1.54	1170268390	102036	180.07	11790	11860	11230	15180	8180	11680	11469.17	4.91	-4582	12346	12012	11796	11462	11246	11905	11355	76	3500	500	8640	10	1	15244382	1753	13.87	1.30	12	0.67	829.00	8862.00	31750	20240516	-63.78	11230	20241107	2.40	31750	-63.78	20240516	11230	2.40	20241107	31750	-63.78	20240516	11230	2.40	20241107	2.93	N	078350	500	76 억	748391	N	N	0	N	N
132	20241107	140605	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11490	-190	5	-1.63	1054634550	91923	162.22	11790	11860	11230	15180	8180	11680	11473.02	4.91	-7016	12346	12012	11796	11462	11246	11905	11355	76	3500	500	8640	10	1	15244382	1752	13.86	1.30	12	0.60	829.00	8862.00	31750	20240516	-63.81	11230	20241107	2.32	31750	-63.81	20240516	11230	2.32	20241107	31750	-63.81	20240516	11230	2.32	20241107	2.93	N	078350	500	76 억	748391	N	N	0	N	N
133	20241107	130606	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11530	-150	5	-1.28	1013662040	88355	155.92	11790	11860	11230	15180	8180	11680	11472.61	4.91	-6077	12346	12012	11796	11462	11246	11905	11355	76	3500	500	8640	10	1	15244382	1758	13.91	1.30	12	0.58	829.00	8862.00	31750	20240516	-63.69	11230	20241107	2.67	31750	-63.69	20240516	11230	2.67	20241107	31750	-63.69	20240516	11230	2.67	20241107	2.93	N	078350	500	76 억	748391	N	N	0	N	N
134	20241107	120603	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11510	-170	5	-1.46	950676710	82878	146.26	11790	11860	11230	15180	8180	11680	11470.80	4.91	-7463	12346	12012	11796	11462	11246	11905	11355	76	3500	500	8640	10	1	15244382	1755	13.88	1.30	12	0.54	829.00	8862.00	31750	20240516	-63.75	11230	20241107	2.49	31750	-63.75	20240516	11230	2.49	20241107	31750	-63.75	20240516	11230	2.49	20241107	2.93	N	078350	500	76 억	748391	N	N	0	N	N
135	20241107	110603	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11370	-310	5	-2.65	873367610	76131	134.35	11790	11860	11230	15180	8180	11680	11471.91	4.91	-10238	12346	12012	11796	11462	11246	11905	11355	76	3500	500	8640	10	1	15244382	1733	13.72	1.28	12	0.50	829.00	8862.00	31750	20240516	-64.19	11230	20241107	1.25	31750	-64.19	20240516	11230	1.25	20241107	31750	-64.19	20240516	11230	1.25	20241107	2.93	N	078350	500	76 억	748391	N	N	0	N	N
136	20241107	100602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	-80	5	-0.68	411187860	35506	62.66	11790	11860	11500	15180	8180	11680	11580.80	4.91	5733	12346	12012	11796	11462	11246	11905	11355	76	3500	500	8640	10	1	15244382	1768	13.99	1.31	12	0.23	829.00	8862.00	31750	20240516	-63.46	11300	20241024	2.65	31750	-63.46	20240516	11300	2.65	20241024	31750	-63.46	20240516	11300	2.65	20241024	2.93	N	078350	500	76 억	748391	N	N	0	N	N
137	20241107	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11570	-110	5	-0.94	162464360	14053	24.80	11790	11860	11500	15180	8180	11680	11560.83	4.91	6600	12346	12012	11796	11462	11246	11905	11355	76	3500	500	8640	10	1	15244382	1764	13.96	1.31	12	0.09	829.00	8862.00	31750	20240516	-63.56	11300	20241024	2.39	31750	-63.56	20240516	11300	2.39	20241024	31750	-63.56	20240516	11300	2.39	20241024	2.93	N	078350	500	76 억	748391	N	N	0	N	N
138	20241106	160605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	-200	5	-1.68	669317240	56600	109.22	12130	12130	11580	15440	8320	11880	11825.68	5.04	-12439	12246	12062	11836	11652	11426	12155	11745	76	3560	500	8790	10	1	15244382	1781	14.09	1.32	12	0.37	829.00	8862.00	31750	20240516	-63.21	11300	20241024	3.36	31750	-63.21	20240516	11300	3.36	20241024	31750	-63.21	20240516	11300	3.36	20241024	2.98	N	078350	500	76 억	767584	N	N	0	N	N
139	20241106	150623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11750	-130	5	-1.09	652814010	55189	106.50	12130	12130	11580	15440	8320	11880	11828.70	5.04	-11917	12246	12062	11836	11652	11426	12155	11745	76	3560	500	8790	10	1	15244382	1791	14.17	1.33	12	0.36	829.00	8862.00	31750	20240516	-62.99	11300	20241024	3.98	31750	-62.99	20240516	11300	3.98	20241024	31750	-62.99	20240516	11300	3.98	20241024	2.98	N	078350	500	76 억	767584	N	N	0	N	N
140	20241106	140618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	-150	5	-1.26	568499770	48016	92.66	12130	12130	11580	15440	8320	11880	11839.80	5.04	-12110	12246	12062	11836	11652	11426	12155	11745	76	3560	500	8790	10	1	15244382	1788	14.15	1.32	12	0.31	829.00	8862.00	31750	20240516	-63.06	11300	20241024	3.81	31750	-63.06	20240516	11300	3.81	20241024	31750	-63.06	20240516	11300	3.81	20241024	2.98	N	078350	500	76 억	767584	N	N	0	N	N
141	20241106	130625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	-240	5	-2.02	447259790	37666	72.69	12130	12130	11580	15440	8320	11880	11874.36	5.04	-13040	12246	12062	11836	11652	11426	12155	11745	76	3560	500	8790	10	1	15244382	1774	14.04	1.31	12	0.25	829.00	8862.00	31750	20240516	-63.34	11300	20241024	3.01	31750	-63.34	20240516	11300	3.01	20241024	31750	-63.34	20240516	11300	3.01	20241024	2.98	N	078350	500	76 억	767584	N	N	0	N	N
142	20241106	120605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11820	-60	5	-0.51	324054150	27116	52.33	12130	12130	11820	15440	8320	11880	11950.67	5.04	-9234	12246	12062	11836	11652	11426	12155	11745	76	3560	500	8790	10	1	15244382	1802	14.26	1.33	12	0.18	829.00	8862.00	31750	20240516	-62.77	11300	20241024	4.60	31750	-62.77	20240516	11300	4.60	20241024	31750	-62.77	20240516	11300	4.60	20241024	2.98	N	078350	500	76 억	767584	N	N	0	N	N
143	20241106	110609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	70	2	0.59	171957060	14342	27.68	12130	12130	11920	15440	8320	11880	11989.77	5.04	-4670	12246	12062	11836	11652	11426	12155	11745	76	3560	500	8790	10	1	15244382	1822	14.41	1.35	12	0.09	829.00	8862.00	31750	20240516	-62.36	11300	20241024	5.75	31750	-62.36	20240516	11300	5.75	20241024	31750	-62.36	20240516	11300	5.75	20241024	2.98	N	078350	500	76 억	767584	N	N	0	N	N
144	20241106	100611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12040	160	2	1.35	87768620	7308	14.10	12130	12130	11930	15440	8320	11880	12009.97	5.04	-3221	12246	12062	11836	11652	11426	12155	11745	76	3560	500	8790	10	1	15244382	1835	14.52	1.36	12	0.05	829.00	8862.00	31750	20240516	-62.08	11300	20241024	6.55	31750	-62.08	20240516	11300	6.55	20241024	31750	-62.08	20240516	11300	6.55	20241024	2.98	N	078350	500	76 억	767584	N	N	0	N	N
145	20241106	090608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11930	50	2	0.42	13822570	1150	2.22	12130	12130	11930	15440	8320	11880	12019.87	5.04	-266	12246	12062	11836	11652	11426	12155	11745	76	3560	500	8790	10	1	15244382	1819	14.39	1.35	12	0.01	829.00	8862.00	31750	20240516	-62.43	11300	20241024	5.58	31750	-62.43	20240516	11300	5.58	20241024	31750	-62.43	20240516	11300	5.58	20241024	2.98	N	078350	500	76 억	767584	N	N	0	N	N
146	20241105	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11880	130	2	1.11	614424040	51718	68.68	11610	12020	11610	15270	8230	11750	11880.28	5.11	1209	12210	11980	11770	11540	11330	12095	11655	76	3520	500	8690	10	1	15244382	1811	14.33	1.34	12	0.34	829.00	8862.00	31750	20240516	-62.58	11300	20241024	5.13	31750	-62.58	20240516	11300	5.13	20241024	31750	-62.58	20240516	11300	5.13	20241024	3.03	N	078350	500	76 억	779580	N	N	0	N	N
147	20241105	150603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11910	160	2	1.36	602892030	50747	67.39	11610	12020	11610	15270	8230	11750	11880.35	5.11	1097	12210	11980	11770	11540	11330	12095	11655	76	3520	500	8690	10	1	15244382	1816	14.37	1.34	12	0.33	829.00	8862.00	31750	20240516	-62.49	11300	20241024	5.40	31750	-62.49	20240516	11300	5.40	20241024	31750	-62.49	20240516	11300	5.40	20241024	3.03	N	078350	500	76 억	779580	N	N	0	N	N
148	20241105	140559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	240	2	2.04	497864890	41958	55.72	11610	12020	11610	15270	8230	11750	11865.79	5.11	-552	12210	11980	11770	11540	11330	12095	11655	76	3520	500	8690	10	1	15244382	1828	14.46	1.35	12	0.28	829.00	8862.00	31750	20240516	-62.24	11300	20241024	6.11	31750	-62.24	20240516	11300	6.11	20241024	31750	-62.24	20240516	11300	6.11	20241024	3.03	N	078350	500	76 억	779580	N	N	0	N	N
149	20241105	130601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	250	2	2.13	384582640	32496	43.15	11610	12000	11610	15270	8230	11750	11834.77	5.11	1225	12210	11980	11770	11540	11330	12095	11655	76	3520	500	8690	10	1	15244382	1829	14.48	1.35	12	0.21	829.00	8862.00	31750	20240516	-62.20	11300	20241024	6.19	31750	-62.20	20240516	11300	6.19	20241024	31750	-62.20	20240516	11300	6.19	20241024	3.03	N	078350	500	76 억	779580	N	N	0	N	N
150	20241105	120557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11890	140	2	1.19	301518830	25555	33.94	11610	11910	11610	15270	8230	11750	11798.82	5.11	169	12210	11980	11770	11540	11330	12095	11655	76	3520	500	8690	10	1	15244382	1813	14.34	1.34	12	0.17	829.00	8862.00	31750	20240516	-62.55	11300	20241024	5.22	31750	-62.55	20240516	11300	5.22	20241024	31750	-62.55	20240516	11300	5.22	20241024	3.03	N	078350	500	76 억	779580	N	N	0	N	N
151	20241105	110549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11840	90	2	0.77	242917270	20612	27.37	11610	11900	11610	15270	8230	11750	11785.24	5.11	2060	12210	11980	11770	11540	11330	12095	11655	76	3520	500	8690	10	1	15244382	1805	14.28	1.34	12	0.14	829.00	8862.00	31750	20240516	-62.71	11300	20241024	4.78	31750	-62.71	20240516	11300	4.78	20241024	31750	-62.71	20240516	11300	4.78	20241024	3.03	N	078350	500	76 억	779580	N	N	0	N	N
152	20241105	100557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11750	0	3	0.00	138471470	11783	15.65	11610	11850	11610	15270	8230	11750	11751.80	5.11	-427	12210	11980	11770	11540	11330	12095	11655	76	3520	500	8690	10	1	15244382	1791	14.17	1.33	12	0.08	829.00	8862.00	31750	20240516	-62.99	11300	20241024	3.98	31750	-62.99	20240516	11300	3.98	20241024	31750	-62.99	20240516	11300	3.98	20241024	3.03	N	078350	500	76 억	779580	N	N	0	N	N
153	20241105	090554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	100	2	0.85	28630320	2448	3.25	11610	11850	11610	15270	8230	11750	11695.39	5.11	1447	12210	11980	11770	11540	11330	12095	11655	76	3520	500	8690	10	1	15244382	1806	14.29	1.34	12	0.02	829.00	8862.00	31750	20240516	-62.68	11300	20241024	4.87	31750	-62.68	20240516	11300	4.87	20241024	31750	-62.68	20240516	11300	4.87	20241024	3.03	N	078350	500	76 억	779580	N	N	0	N	N
154	20241104	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11750	100	2	0.86	881657130	75002	140.25	11650	12000	11560	15140	8160	11650	11755.11	4.98	20905	11970	11810	11730	11570	11490	11770	11530	76	3490	500	8620	10	1	15244382	1791	14.17	1.33	12	0.49	829.00	8862.00	31750	20240516	-62.99	11300	20241024	3.98	31750	-62.99	20240516	11300	3.98	20241024	31750	-62.99	20240516	11300	3.98	20241024	3.09	N	078350	500	76 억	758718	N	N	0	N	N
155	20241104	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11700	50	2	0.43	715018060	60780	113.66	11650	12000	11560	15140	8160	11650	11764.04	4.98	13972	11970	11810	11730	11570	11490	11770	11530	76	3490	500	8620	10	1	15244382	1784	14.11	1.32	12	0.40	829.00	8862.00	31750	20240516	-63.15	11300	20241024	3.54	31750	-63.15	20240516	11300	3.54	20241024	31750	-63.15	20240516	11300	3.54	20241024	3.09	N	078350	500	76 억	758718	N	N	0	N	N
156	20241104	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11760	110	2	0.94	374280670	31694	59.27	11650	12000	11560	15140	8160	11650	11809.20	4.98	7387	11970	11810	11730	11570	11490	11770	11530	76	3490	500	8620	10	1	15244382	1793	14.19	1.33	12	0.21	829.00	8862.00	31750	20240516	-62.96	11300	20241024	4.07	31750	-62.96	20240516	11300	4.07	20241024	31750	-62.96	20240516	11300	4.07	20241024	3.09	N	078350	500	76 억	758718	N	N	0	N	N
157	20241104	130540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11920	270	2	2.32	319722550	27071	50.62	11650	12000	11560	15140	8160	11650	11810.52	4.98	6250	11970	11810	11730	11570	11490	11770	11530	76	3490	500	8620	10	1	15244382	1817	14.38	1.35	12	0.18	829.00	8862.00	31750	20240516	-62.46	11300	20241024	5.49	31750	-62.46	20240516	11300	5.49	20241024	31750	-62.46	20240516	11300	5.49	20241024	3.09	N	078350	500	76 억	758718	N	N	0	N	N
158	20241104	120544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11930	280	2	2.40	304990300	25833	48.31	11650	12000	11560	15140	8160	11650	11806.23	4.98	5940	11970	11810	11730	11570	11490	11770	11530	76	3490	500	8620	10	1	15244382	1819	14.39	1.35	12	0.17	829.00	8862.00	31750	20240516	-62.43	11300	20241024	5.58	31750	-62.43	20240516	11300	5.58	20241024	31750	-62.43	20240516	11300	5.58	20241024	3.09	N	078350	500	76 억	758718	N	N	0	N	N
159	20241104	110541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11890	240	2	2.06	273933590	23221	43.42	11650	12000	11560	15140	8160	11650	11796.80	4.98	5458	11970	11810	11730	11570	11490	11770	11530	76	3490	500	8620	10	1	15244382	1813	14.34	1.34	12	0.15	829.00	8862.00	31750	20240516	-62.55	11300	20241024	5.22	31750	-62.55	20240516	11300	5.22	20241024	31750	-62.55	20240516	11300	5.22	20241024	3.09	N	078350	500	76 억	758718	N	N	0	N	N
160	20241104	100534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11860	210	2	1.80	178406570	15204	28.43	11650	11890	11560	15140	8160	11650	11734.19	4.98	2269	11970	11810	11730	11570	11490	11770	11530	76	3490	500	8620	10	1	15244382	1808	14.31	1.34	12	0.10	829.00	8862.00	31750	20240516	-62.65	11300	20241024	4.96	31750	-62.65	20240516	11300	4.96	20241024	31750	-62.65	20240516	11300	4.96	20241024	3.09	N	078350	500	76 억	758718	N	N	0	N	N
161	20241104	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11560	-90	5	-0.77	10395590	891	1.67	11650	11770	11560	15140	8160	11650	11667.33	4.98	-400	11970	11810	11730	11570	11490	11770	11530	76	3490	500	8620	10	1	15244382	1762	13.94	1.30	12	0.01	829.00	8862.00	31750	20240516	-63.59	11300	20241024	2.30	31750	-63.59	20240516	11300	2.30	20241024	31750	-63.59	20240516	11300	2.30	20241024	3.09	N	078350	500	76 억	758718	N	N	0	N	N
162	20241101	160522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11650	-290	5	-2.43	623927050	53242	34.22	11750	11890	11650	15520	8360	11940	11718.46	5.05	-10984	12846	12392	11946	11492	11046	12620	11720	76	3580	500	8830	10	1	15244382	1776	14.05	1.31	12	0.35	829.00	8862.00	31750	20240516	-63.31	11300	20241024	3.10	31750	-63.31	20240516	11300	3.10	20241024	31750	-63.31	20240516	11300	3.10	20241024	3.10	N	078350	500	76 억	769662	N	N	0	N	N
163	20241101	150536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11670	-270	5	-2.26	564939710	48183	30.97	11750	11890	11670	15520	8360	11940	11724.61	5.05	-9348	12846	12392	11946	11492	11046	12620	11720	76	3580	500	8830	10	1	15244382	1779	14.08	1.32	12	0.32	829.00	8862.00	31750	20240516	-63.24	11300	20241024	3.27	31750	-63.24	20240516	11300	3.27	20241024	31750	-63.24	20240516	11300	3.27	20241024	3.10	N	078350	500	76 억	769662	N	N	0	N	N
164	20241101	140522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11700	-240	5	-2.01	482036930	41093	26.41	11750	11890	11670	15520	8360	11940	11730.08	5.05	-7725	12846	12392	11946	11492	11046	12620	11720	76	3580	500	8830	10	1	15244382	1784	14.11	1.32	12	0.27	829.00	8862.00	31750	20240516	-63.15	11300	20241024	3.54	31750	-63.15	20240516	11300	3.54	20241024	31750	-63.15	20240516	11300	3.54	20241024	3.10	N	078350	500	76 억	769662	N	N	0	N	N
165	20241101	130623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11760	-180	5	-1.51	375729280	32015	20.58	11750	11890	11670	15520	8360	11940	11735.66	5.05	-4219	12846	12392	11946	11492	11046	12620	11720	76	3580	500	8830	10	1	15244382	1793	14.19	1.33	12	0.21	829.00	8862.00	31750	20240516	-62.96	11300	20241024	4.07	31750	-62.96	20240516	11300	4.07	20241024	31750	-62.96	20240516	11300	4.07	20241024	3.10	N	078350	500	76 억	769662	N	N	0	N	N
166	20241101	120623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11760	-180	5	-1.51	338115990	28814	18.52	11750	11890	11670	15520	8360	11940	11734.01	5.05	-6597	12846	12392	11946	11492	11046	12620	11720	76	3580	500	8830	10	1	15244382	1793	14.19	1.33	12	0.19	829.00	8862.00	31750	20240516	-62.96	11300	20241024	4.07	31750	-62.96	20240516	11300	4.07	20241024	31750	-62.96	20240516	11300	4.07	20241024	3.10	N	078350	500	76 억	769662	N	N	0	N	N
167	20241101	110620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	-210	5	-1.76	270758850	23070	14.83	11750	11890	11670	15520	8360	11940	11735.87	5.05	-4560	12846	12392	11946	11492	11046	12620	11720	76	3580	500	8830	10	1	15244382	1788	14.15	1.32	12	0.15	829.00	8862.00	31750	20240516	-63.06	11300	20241024	3.81	31750	-63.06	20240516	11300	3.81	20241024	31750	-63.06	20240516	11300	3.81	20241024	3.10	N	078350	500	76 억	769662	N	N	0	N	N
168	20241101	100622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11780	-160	5	-1.34	214679950	18285	11.75	11750	11890	11670	15520	8360	11940	11740.11	5.05	-6429	12846	12392	11946	11492	11046	12620	11720	76	3580	500	8830	10	1	15244382	1796	14.21	1.33	12	0.12	829.00	8862.00	31750	20240516	-62.90	11300	20241024	4.25	31750	-62.90	20240516	11300	4.25	20241024	31750	-62.90	20240516	11300	4.25	20241024	3.10	N	078350	500	76 억	769662	N	N	0	N	N
169	20241101	090620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11760	-180	5	-1.51	49822320	4240	2.73	11750	11860	11720	15520	8360	11940	11747.83	5.05	871	12846	12392	11946	11492	11046	12620	11720	76	3580	500	8830	10	1	15244382	1793	14.19	1.33	12	0.03	829.00	8862.00	31750	20240516	-62.96	11300	20241024	4.07	31750	-62.96	20240516	11300	4.07	20241024	31750	-62.96	20240516	11300	4.07	20241024	3.10	N	078350	500	76 억	769662	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History