KissMeData/146320/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160933	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8560	-270	5	-3.06	571112540	66850	72.66	8780	8970	8410	11470	6190	8830	8543.19	0.57	-365	9276	9052	8896	8672	8516	8975	8595	64	2640	500	6180	10	1	12792923	1095	88.25	1.47	12	0.52	97.00	5841.00	27000	20240109	-68.30	8410	20241129	1.78	27000	-68.30	20240109	8410	1.78	20241129	27000	-68.30	20240109	8410	1.78	20241129	1.88	N	146320	500	63 억	73370	N	N	0	N	N
3	20241129	150950	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8490	-340	5	-3.85	560257990	65578	71.27	8780	8970	8410	11470	6190	8830	8543.38	0.57	-771	9276	9052	8896	8672	8516	8975	8595	64	2640	500	6180	10	1	12792923	1086	87.53	1.45	12	0.51	97.00	5841.00	27000	20240109	-68.56	8410	20241129	0.95	27000	-68.56	20240109	8410	0.95	20241129	27000	-68.56	20240109	8410	0.95	20241129	1.88	N	146320	500	63 억	73370	N	N	0	N	N
4	20241129	140954	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8550	-280	5	-3.17	436705720	51170	55.61	8780	8970	8410	11470	6190	8830	8534.41	0.57	-147	9276	9052	8896	8672	8516	8975	8595	64	2640	500	6180	10	1	12792923	1094	88.14	1.46	12	0.40	97.00	5841.00	27000	20240109	-68.33	8410	20241129	1.66	27000	-68.33	20240109	8410	1.66	20241129	27000	-68.33	20240109	8410	1.66	20241129	1.88	N	146320	500	63 억	73370	N	N	0	N	N
5	20241129	130950	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8470	-360	5	-4.08	388588540	45513	49.47	8780	8970	8410	11470	6190	8830	8537.97	0.57	-203	9276	9052	8896	8672	8516	8975	8595	64	2640	500	6180	10	1	12792923	1084	87.32	1.45	12	0.36	97.00	5841.00	27000	20240109	-68.63	8410	20241129	0.71	27000	-68.63	20240109	8410	0.71	20241129	27000	-68.63	20240109	8410	0.71	20241129	1.88	N	146320	500	63 억	73370	N	N	0	N	N
6	20241129	120951	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8480	-350	5	-3.96	362407910	42425	46.11	8780	8970	8410	11470	6190	8830	8542.32	0.57	-1469	9276	9052	8896	8672	8516	8975	8595	64	2640	500	6180	10	1	12792923	1085	87.42	1.45	12	0.33	97.00	5841.00	27000	20240109	-68.59	8410	20241129	0.83	27000	-68.59	20240109	8410	0.83	20241129	27000	-68.59	20240109	8410	0.83	20241129	1.88	N	146320	500	63 억	73370	N	N	0	N	N
7	20241129	110953	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8460	-370	5	-4.19	285008710	33245	36.13	8780	8970	8440	11470	6190	8830	8572.98	0.57	-3918	9276	9052	8896	8672	8516	8975	8595	64	2640	500	6180	10	1	12792923	1082	87.22	1.45	12	0.26	97.00	5841.00	27000	20240109	-68.67	8440	20241129	0.24	27000	-68.67	20240109	8440	0.24	20241129	27000	-68.67	20240109	8440	0.24	20241129	1.88	N	146320	500	63 억	73370	N	N	0	N	N
8	20241129	100947	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8470	-360	5	-4.08	252221010	29383	31.93	8780	8970	8440	11470	6190	8830	8583.91	0.57	-3838	9276	9052	8896	8672	8516	8975	8595	64	2640	500	6180	10	1	12792923	1084	87.32	1.45	12	0.23	97.00	5841.00	27000	20240109	-68.63	8440	20241129	0.36	27000	-68.63	20240109	8440	0.36	20241129	27000	-68.63	20240109	8440	0.36	20241129	1.88	N	146320	500	63 억	73370	N	N	0	N	N
9	20241129	090951	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8670	-160	5	-1.81	65348520	7459	8.11	8780	8970	8670	11470	6190	8830	8761.03	0.57	-2298	9276	9052	8896	8672	8516	8975	8595	64	2640	500	6180	10	1	12792923	1109	89.38	1.48	12	0.06	97.00	5841.00	27000	20240109	-67.89	8670	20241129	0.00	27000	-67.89	20240109	8670	0.00	20241129	27000	-67.89	20240109	8670	0.00	20241129	1.88	N	146320	500	63 억	73370	N	N	0	N	N
10	20241128	160938	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8830	-250	5	-2.75	811333990	91743	157.04	9080	9120	8740	11800	6360	9080	8843.61	0.52	6526	9640	9360	9210	8930	8780	9285	8855	64	2720	500	6350	10	1	12792923	1130	91.03	1.51	12	0.72	97.00	5841.00	27000	20240109	-67.30	8740	20241128	1.03	27000	-67.30	20240109	8740	1.03	20241128	27000	-67.30	20240109	8740	1.03	20241128	1.95	N	146320	500	63 억	66838	N	N	0	N	N
11	20241128	150956	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8800	-280	5	-3.08	800273380	90490	154.90	9080	9120	8740	11800	6360	9080	8843.78	0.52	6564	9640	9360	9210	8930	8780	9285	8855	64	2720	500	6350	10	1	12792923	1126	90.72	1.51	12	0.71	97.00	5841.00	27000	20240109	-67.41	8740	20241128	0.69	27000	-67.41	20240109	8740	0.69	20241128	27000	-67.41	20240109	8740	0.69	20241128	1.95	N	146320	500	63 억	66838	N	N	0	N	N
12	20241128	140952	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8800	-280	5	-3.08	744432620	84148	144.04	9080	9120	8740	11800	6360	9080	8846.71	0.52	2828	9640	9360	9210	8930	8780	9285	8855	64	2720	500	6350	10	1	12792923	1126	90.72	1.51	12	0.66	97.00	5841.00	27000	20240109	-67.41	8740	20241128	0.69	27000	-67.41	20240109	8740	0.69	20241128	27000	-67.41	20240109	8740	0.69	20241128	1.95	N	146320	500	63 억	66838	N	N	0	N	N
13	20241128	130950	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8810	-270	5	-2.97	591705310	66751	114.26	9080	9120	8770	11800	6360	9080	8864.37	0.52	-38	9640	9360	9210	8930	8780	9285	8855	64	2720	500	6350	10	1	12792923	1127	90.82	1.51	12	0.52	97.00	5841.00	27000	20240109	-67.37	8770	20241128	0.46	27000	-67.37	20240109	8770	0.46	20241128	27000	-67.37	20240109	8770	0.46	20241128	1.95	N	146320	500	63 억	66838	N	N	0	N	N
14	20241128	120956	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8840	-240	5	-2.64	400824530	45043	77.10	9080	9120	8820	11800	6360	9080	8898.71	0.52	-3514	9640	9360	9210	8930	8780	9285	8855	64	2720	500	6350	10	1	12792923	1131	91.13	1.51	12	0.35	97.00	5841.00	27000	20240109	-67.26	8820	20241128	0.23	27000	-67.26	20240109	8820	0.23	20241128	27000	-67.26	20240109	8820	0.23	20241128	1.95	N	146320	500	63 억	66838	N	N	0	N	N
15	20241128	110957	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8850	-230	5	-2.53	309564810	34718	59.43	9080	9120	8820	11800	6360	9080	8916.55	0.52	-4926	9640	9360	9210	8930	8780	9285	8855	64	2720	500	6350	10	1	12792923	1132	91.24	1.52	12	0.27	97.00	5841.00	27000	20240109	-67.22	8820	20241128	0.34	27000	-67.22	20240109	8820	0.34	20241128	27000	-67.22	20240109	8820	0.34	20241128	1.95	N	146320	500	63 억	66838	N	N	0	N	N
16	20241128	100953	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8980	-100	5	-1.10	105753790	11780	20.16	9080	9080	8900	11800	6360	9080	8977.40	0.52	-361	9640	9360	9210	8930	8780	9285	8855	64	2720	500	6350	10	1	12792923	1149	92.58	1.54	12	0.09	97.00	5841.00	27000	20240109	-66.74	8900	20241128	0.90	27000	-66.74	20240109	8900	0.90	20241128	27000	-66.74	20240109	8900	0.90	20241128	1.95	N	146320	500	63 억	66838	N	N	0	N	N
17	20241128	090950	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8910	-170	5	-1.87	56559480	6291	10.77	9080	9080	8910	11800	6360	9080	8990.54	0.52	-993	9640	9360	9210	8930	8780	9285	8855	64	2720	500	6350	10	1	12792923	1140	91.86	1.53	12	0.05	97.00	5841.00	27000	20240109	-67.00	8910	20241128	0.00	27000	-67.00	20240109	8910	0.00	20241128	27000	-67.00	20240109	8910	0.00	20241128	1.95	N	146320	500	63 억	66838	N	N	0	N	N
18	20241127	160928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9080	-330	5	-3.51	533285890	58277	232.95	9490	9490	9060	12230	6590	9410	9151.00	0.67	-18073	9636	9522	9436	9322	9236	9480	9280	64	2820	500	6580	10	1	12792923	1162	93.61	1.55	12	0.46	97.00	5841.00	27000	20240109	-66.37	9060	20241127	0.22	27000	-66.37	20240109	9060	0.22	20241127	27000	-66.37	20240109	9060	0.22	20241127	1.89	N	146320	500	63 억	85881	N	N	1	N	N
19	20241127	150947	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9090	-320	5	-3.40	520821290	56905	227.47	9490	9490	9060	12230	6590	9410	9152.47	0.67	-17446	9636	9522	9436	9322	9236	9480	9280	64	2820	500	6580	10	1	12792923	1163	93.71	1.56	12	0.44	97.00	5841.00	27000	20240109	-66.33	9060	20241127	0.33	27000	-66.33	20240109	9060	0.33	20241127	27000	-66.33	20240109	9060	0.33	20241127	1.89	N	146320	500	63 억	85881	N	N	1	N	N
20	20241127	140943	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9090	-320	5	-3.40	467531170	51033	203.99	9490	9490	9060	12230	6590	9410	9161.35	0.67	-15289	9636	9522	9436	9322	9236	9480	9280	64	2820	500	6580	10	1	12792923	1163	93.71	1.56	12	0.40	97.00	5841.00	27000	20240109	-66.33	9060	20241127	0.33	27000	-66.33	20240109	9060	0.33	20241127	27000	-66.33	20240109	9060	0.33	20241127	1.89	N	146320	500	63 억	85881	N	N	1	N	N
21	20241127	130939	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9140	-270	5	-2.87	389301430	42433	169.62	9490	9490	9090	12230	6590	9410	9174.50	0.67	-14856	9636	9522	9436	9322	9236	9480	9280	64	2820	500	6580	10	1	12792923	1169	94.23	1.56	12	0.33	97.00	5841.00	27000	20240109	-66.15	9090	20241127	0.55	27000	-66.15	20240109	9090	0.55	20241127	27000	-66.15	20240109	9090	0.55	20241127	1.89	N	146320	500	63 억	85881	N	N	1	N	N
22	20241127	120948	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9190	-220	5	-2.34	338139050	36831	147.22	9490	9490	9090	12230	6590	9410	9180.83	0.67	-14994	9636	9522	9436	9322	9236	9480	9280	64	2820	500	6580	10	1	12792923	1176	94.74	1.57	12	0.29	97.00	5841.00	27000	20240109	-65.96	9090	20241127	1.10	27000	-65.96	20240109	9090	1.10	20241127	27000	-65.96	20240109	9090	1.10	20241127	1.89	N	146320	500	63 억	85881	N	N	1	N	N
23	20241127	110944	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9180	-230	5	-2.44	244197300	26548	106.12	9490	9490	9120	12230	6590	9410	9198.33	0.67	-14343	9636	9522	9436	9322	9236	9480	9280	64	2820	500	6580	10	1	12792923	1174	94.64	1.57	12	0.21	97.00	5841.00	27000	20240109	-66.00	9120	20241127	0.66	27000	-66.00	20240109	9120	0.66	20241127	27000	-66.00	20240109	9120	0.66	20241127	1.89	N	146320	500	63 억	85881	N	N	1	N	N
24	20241127	100945	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9150	-260	5	-2.76	185840010	20190	80.71	9490	9490	9120	12230	6590	9410	9204.56	0.67	-13233	9636	9522	9436	9322	9236	9480	9280	64	2820	500	6580	10	1	12792923	1171	94.33	1.57	12	0.16	97.00	5841.00	27000	20240109	-66.11	9120	20241127	0.33	27000	-66.11	20240109	9120	0.33	20241127	27000	-66.11	20240109	9120	0.33	20241127	1.89	N	146320	500	63 억	85881	N	N	1	N	N
25	20241127	090943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-160	5	-1.70	18760600	2014	8.05	9490	9490	9230	12230	6590	9410	9315.09	0.67	-1323	9636	9522	9436	9322	9236	9480	9280	64	2820	500	6580	10	1	12792923	1183	95.36	1.58	12	0.02	97.00	5841.00	27000	20240109	-65.74	9160	20241121	0.98	27000	-65.74	20240109	9160	0.98	20241121	27000	-65.74	20240109	9160	0.98	20241121	1.89	N	146320	500	63 억	85881	N	N	1	N	N
26	20241126	160930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-80	5	-0.84	235232670	24969	51.29	9450	9550	9350	12330	6650	9490	9420.99	0.68	-1627	9736	9612	9416	9292	9096	9675	9355	64	2840	500	6640	10	1	12792923	1204	97.01	1.61	12	0.20	97.00	5841.00	27000	20240109	-65.15	9160	20241121	2.73	27000	-65.15	20240109	9160	2.73	20241121	27000	-65.15	20240109	9160	2.73	20241121	1.89	N	146320	500	63 억	87508	N	N	1	N	N
27	20241126	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	-70	5	-0.74	220149480	23366	48.00	9450	9550	9350	12330	6650	9490	9421.78	0.68	-724	9736	9612	9416	9292	9096	9675	9355	64	2840	500	6640	10	1	12792923	1205	97.11	1.61	12	0.18	97.00	5841.00	27000	20240109	-65.11	9160	20241121	2.84	27000	-65.11	20240109	9160	2.84	20241121	27000	-65.11	20240109	9160	2.84	20241121	1.89	N	146320	500	63 억	87508	N	N	1	N	N
28	20241126	140939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-120	5	-1.26	200313620	21257	43.66	9450	9550	9350	12330	6650	9490	9423.42	0.68	-989	9736	9612	9416	9292	9096	9675	9355	64	2840	500	6640	10	1	12792923	1199	96.60	1.60	12	0.17	97.00	5841.00	27000	20240109	-65.30	9160	20241121	2.29	27000	-65.30	20240109	9160	2.29	20241121	27000	-65.30	20240109	9160	2.29	20241121	1.89	N	146320	500	63 억	87508	N	N	1	N	N
29	20241126	130937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-100	5	-1.05	183844270	19499	40.05	9450	9550	9350	12330	6650	9490	9428.39	0.68	-1443	9736	9612	9416	9292	9096	9675	9355	64	2840	500	6640	10	1	12792923	1201	96.80	1.61	12	0.15	97.00	5841.00	27000	20240109	-65.22	9160	20241121	2.51	27000	-65.22	20240109	9160	2.51	20241121	27000	-65.22	20240109	9160	2.51	20241121	1.89	N	146320	500	63 억	87508	N	N	1	N	N
30	20241126	120942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-20	5	-0.21	90484880	9557	19.63	9450	9550	9390	12330	6650	9490	9467.91	0.68	-4284	9736	9612	9416	9292	9096	9675	9355	64	2840	500	6640	10	1	12792923	1211	97.63	1.62	12	0.07	97.00	5841.00	27000	20240109	-64.93	9160	20241121	3.38	27000	-64.93	20240109	9160	3.38	20241121	27000	-64.93	20240109	9160	3.38	20241121	1.89	N	146320	500	63 억	87508	N	N	1	N	N
31	20241126	110946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	20	2	0.21	64839300	6857	14.08	9450	9550	9390	12330	6650	9490	9455.92	0.68	-2723	9736	9612	9416	9292	9096	9675	9355	64	2840	500	6640	10	1	12792923	1217	98.04	1.63	12	0.05	97.00	5841.00	27000	20240109	-64.78	9160	20241121	3.82	27000	-64.78	20240109	9160	3.82	20241121	27000	-64.78	20240109	9160	3.82	20241121	1.89	N	146320	500	63 억	87508	N	N	1	N	N
32	20241126	100951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-40	5	-0.42	49752330	5265	10.81	9450	9500	9390	12330	6650	9490	9449.63	0.68	-2629	9736	9612	9416	9292	9096	9675	9355	64	2840	500	6640	10	1	12792923	1209	97.42	1.62	12	0.04	97.00	5841.00	27000	20240109	-65.00	9160	20241121	3.17	27000	-65.00	20240109	9160	3.17	20241121	27000	-65.00	20240109	9160	3.17	20241121	1.89	N	146320	500	63 억	87508	N	N	1	N	N
33	20241126	090942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-10	5	-0.11	10336510	1096	2.25	9450	9480	9390	12330	6650	9490	9431.07	0.68	-753	9736	9612	9416	9292	9096	9675	9355	64	2840	500	6640	10	1	12792923	1213	97.73	1.62	12	0.01	97.00	5841.00	27000	20240109	-64.89	9160	20241121	3.49	27000	-64.89	20240109	9160	3.49	20241121	27000	-64.89	20240109	9160	3.49	20241121	1.89	N	146320	500	63 억	87508	N	N	1	N	N
34	20241125	160918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	270	2	2.93	460547790	48652	120.54	9230	9540	9220	11980	6460	9220	9466.16	0.59	11720	9600	9410	9310	9120	9020	9360	9070	64	2760	500	6450	10	1	12792923	1214	97.84	1.62	12	0.38	97.00	5841.00	27000	20240109	-64.85	9160	20241121	3.60	27000	-64.85	20240109	9160	3.60	20241121	27000	-64.85	20240109	9160	3.60	20241121	1.90	N	146320	500	63 억	75701	N	N	1	N	N
35	20241125	150936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	230	2	2.49	454773920	48043	119.03	9230	9540	9220	11980	6460	9220	9465.98	0.59	11701	9600	9410	9310	9120	9020	9360	9070	64	2760	500	6450	10	1	12792923	1209	97.42	1.62	12	0.38	97.00	5841.00	27000	20240109	-65.00	9160	20241121	3.17	27000	-65.00	20240109	9160	3.17	20241121	27000	-65.00	20240109	9160	3.17	20241121	1.90	N	146320	500	63 억	75701	N	N	1	N	N
36	20241125	140934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	310	2	3.36	406194150	42901	106.29	9230	9540	9220	11980	6460	9220	9468.17	0.59	8969	9600	9410	9310	9120	9020	9360	9070	64	2760	500	6450	10	1	12792923	1219	98.25	1.63	12	0.34	97.00	5841.00	27000	20240109	-64.70	9160	20241121	4.04	27000	-64.70	20240109	9160	4.04	20241121	27000	-64.70	20240109	9160	4.04	20241121	1.90	N	146320	500	63 억	75701	N	N	1	N	N
37	20241125	130928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	230	2	2.49	295138670	31204	77.31	9230	9540	9220	11980	6460	9220	9458.36	0.59	11314	9600	9410	9310	9120	9020	9360	9070	64	2760	500	6450	10	1	12792923	1209	97.42	1.62	12	0.24	97.00	5841.00	27000	20240109	-65.00	9160	20241121	3.17	27000	-65.00	20240109	9160	3.17	20241121	27000	-65.00	20240109	9160	3.17	20241121	1.90	N	146320	500	63 억	75701	N	N	1	N	N
38	20241125	120937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	240	2	2.60	255579820	27031	66.97	9230	9540	9220	11980	6460	9220	9455.06	0.59	9490	9600	9410	9310	9120	9020	9360	9070	64	2760	500	6450	10	1	12792923	1210	97.53	1.62	12	0.21	97.00	5841.00	27000	20240109	-64.96	9160	20241121	3.28	27000	-64.96	20240109	9160	3.28	20241121	27000	-64.96	20240109	9160	3.28	20241121	1.90	N	146320	500	63 억	75701	N	N	1	N	N
39	20241125	110931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	260	2	2.82	179823670	19047	47.19	9230	9540	9220	11980	6460	9220	9441.05	0.59	3903	9600	9410	9310	9120	9020	9360	9070	64	2760	500	6450	10	1	12792923	1213	97.73	1.62	12	0.15	97.00	5841.00	27000	20240109	-64.89	9160	20241121	3.49	27000	-64.89	20240109	9160	3.49	20241121	27000	-64.89	20240109	9160	3.49	20241121	1.90	N	146320	500	63 억	75701	N	N	1	N	N
40	20241125	100921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	290	2	3.15	122891190	13035	32.29	9230	9540	9220	11980	6460	9220	9427.79	0.59	2952	9600	9410	9310	9120	9020	9360	9070	64	2760	500	6450	10	1	12792923	1217	98.04	1.63	12	0.10	97.00	5841.00	27000	20240109	-64.78	9160	20241121	3.82	27000	-64.78	20240109	9160	3.82	20241121	27000	-64.78	20240109	9160	3.82	20241121	1.90	N	146320	500	63 억	75701	N	N	1	N	N
41	20241125	090921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	250	2	2.71	40510750	4314	10.69	9230	9470	9220	11980	6460	9220	9390.53	0.59	3986	9600	9410	9310	9120	9020	9360	9070	64	2760	500	6450	10	1	12792923	1211	97.63	1.62	12	0.03	97.00	5841.00	27000	20240109	-64.93	9160	20241121	3.38	27000	-64.93	20240109	9160	3.38	20241121	27000	-64.93	20240109	9160	3.38	20241121	1.90	N	146320	500	63 억	75701	N	N	1	N	N
42	20241122	160830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	-70	5	-0.75	374965740	40213	63.30	9340	9500	9210	12070	6510	9290	9324.49	0.54	1697	9630	9460	9310	9140	8990	9385	9065	64	2780	500	6500	10	1	12792923	1180	95.05	1.58	12	0.31	97.00	5841.00	27000	20240109	-65.85	9160	20241121	0.66	27000	-65.85	20240109	9160	0.66	20241121	27000	-65.85	20240109	9160	0.66	20241121	1.90	N	146320	500	63 억	68854	N	N	1	N	N
43	20241122	150843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	-30	5	-0.32	361372820	38740	60.98	9340	9500	9210	12070	6510	9290	9328.16	0.54	1780	9630	9460	9310	9140	8990	9385	9065	64	2780	500	6500	10	1	12792923	1185	95.46	1.59	12	0.30	97.00	5841.00	27000	20240109	-65.70	9160	20241121	1.09	27000	-65.70	20240109	9160	1.09	20241121	27000	-65.70	20240109	9160	1.09	20241121	1.90	N	146320	500	63 억	68854	N	N	1	N	N
44	20241122	140844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-50	5	-0.54	336491810	36047	56.74	9340	9500	9210	12070	6510	9290	9334.81	0.54	2464	9630	9460	9310	9140	8990	9385	9065	64	2780	500	6500	10	1	12792923	1182	95.26	1.58	12	0.28	97.00	5841.00	27000	20240109	-65.78	9160	20241121	0.87	27000	-65.78	20240109	9160	0.87	20241121	27000	-65.78	20240109	9160	0.87	20241121	1.90	N	146320	500	63 억	68854	N	N	1	N	N
45	20241122	130839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	-30	5	-0.32	276412110	29548	46.51	9340	9500	9240	12070	6510	9290	9354.68	0.54	6252	9630	9460	9310	9140	8990	9385	9065	64	2780	500	6500	10	1	12792923	1185	95.46	1.59	12	0.23	97.00	5841.00	27000	20240109	-65.70	9160	20241121	1.09	27000	-65.70	20240109	9160	1.09	20241121	27000	-65.70	20240109	9160	1.09	20241121	1.90	N	146320	500	63 억	68854	N	N	1	N	N
46	20241122	120845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-20	5	-0.22	253781630	27107	42.67	9340	9500	9240	12070	6510	9290	9362.22	0.54	7192	9630	9460	9310	9140	8990	9385	9065	64	2780	500	6500	10	1	12792923	1186	95.57	1.59	12	0.21	97.00	5841.00	27000	20240109	-65.67	9160	20241121	1.20	27000	-65.67	20240109	9160	1.20	20241121	27000	-65.67	20240109	9160	1.20	20241121	1.90	N	146320	500	63 억	68854	N	N	1	N	N
47	20241122	110837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	20	2	0.22	219313620	23397	36.83	9340	9500	9280	12070	6510	9290	9373.58	0.54	7462	9630	9460	9310	9140	8990	9385	9065	64	2780	500	6500	10	1	12792923	1191	95.98	1.59	12	0.18	97.00	5841.00	27000	20240109	-65.52	9160	20241121	1.64	27000	-65.52	20240109	9160	1.64	20241121	27000	-65.52	20240109	9160	1.64	20241121	1.90	N	146320	500	63 억	68854	N	N	1	N	N
48	20241122	100854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	100	2	1.08	95233890	10090	15.88	9340	9500	9330	12070	6510	9290	9438.44	0.54	920	9630	9460	9310	9140	8990	9385	9065	64	2780	500	6500	10	1	12792923	1201	96.80	1.61	12	0.08	97.00	5841.00	27000	20240109	-65.22	9160	20241121	2.51	27000	-65.22	20240109	9160	2.51	20241121	27000	-65.22	20240109	9160	2.51	20241121	1.90	N	146320	500	63 억	68854	N	N	1	N	N
49	20241122	090845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	40	2	0.43	1690530	181	0.28	9340	9340	9330	12070	6510	9290	9339.94	0.54	-13	9630	9460	9310	9140	8990	9385	9065	64	2780	500	6500	10	1	12792923	1194	96.19	1.60	12	0.00	97.00	5841.00	27000	20240109	-65.44	9160	20241121	1.86	27000	-65.44	20240109	9160	1.86	20241121	27000	-65.44	20240109	9160	1.86	20241121	1.90	N	146320	500	63 억	68854	N	N	1	N	N
50	20241121	160836	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9290	-30	5	-0.32	588582540	63483	111.68	9390	9480	9160	12110	6530	9320	9271.49	0.45	11861	9840	9580	9440	9180	9040	9510	9110	64	2790	500	6520	10	1	12792923	1188	95.77	1.59	12	0.50	97.00	5841.00	27000	20240109	-65.59	9160	20241121	1.42	27000	-65.59	20240109	9160	1.42	20241121	27000	-65.59	20240109	9160	1.42	20241121	1.91	N	146320	500	63 억	56978	N	N	1	N	N
51	20241121	150855	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9250	-70	5	-0.75	569780660	61452	108.11	9390	9480	9160	12110	6530	9320	9271.96	0.45	11744	9840	9580	9440	9180	9040	9510	9110	64	2790	500	6520	10	1	12792923	1183	95.36	1.58	12	0.48	97.00	5841.00	27000	20240109	-65.74	9160	20241121	0.98	27000	-65.74	20240109	9160	0.98	20241121	27000	-65.74	20240109	9160	0.98	20241121	1.91	N	146320	500	63 억	56978	N	N	2	N	N
52	20241121	140854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9310	-10	5	-0.11	511530650	55178	97.07	9390	9480	9160	12110	6530	9320	9270.55	0.45	10238	9840	9580	9440	9180	9040	9510	9110	64	2790	500	6520	10	1	12792923	1191	95.98	1.59	12	0.43	97.00	5841.00	27000	20240109	-65.52	9160	20241121	1.64	27000	-65.52	20240109	9160	1.64	20241121	27000	-65.52	20240109	9160	1.64	20241121	1.91	N	146320	500	63 억	56978	N	N	2	N	N
53	20241121	130845	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9330	10	2	0.11	334101770	36197	63.68	9390	9390	9160	12110	6530	9320	9230.10	0.45	4589	9840	9580	9440	9180	9040	9510	9110	64	2790	500	6520	10	1	12792923	1194	96.19	1.60	12	0.28	97.00	5841.00	27000	20240109	-65.44	9160	20241121	1.86	27000	-65.44	20240109	9160	1.86	20241121	27000	-65.44	20240109	9160	1.86	20241121	1.91	N	146320	500	63 억	56978	N	N	2	N	N
54	20241121	120846	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9210	-110	5	-1.18	297243090	32224	56.69	9390	9390	9160	12110	6530	9320	9224.28	0.45	2873	9840	9580	9440	9180	9040	9510	9110	64	2790	500	6520	10	1	12792923	1178	94.95	1.58	12	0.25	97.00	5841.00	27000	20240109	-65.89	9160	20241121	0.55	27000	-65.89	20240109	9160	0.55	20241121	27000	-65.89	20240109	9160	0.55	20241121	1.91	N	146320	500	63 억	56978	N	N	2	N	N
55	20241121	110848	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9220	-100	5	-1.07	251871940	27301	48.03	9390	9390	9160	12110	6530	9320	9225.74	0.45	-50	9840	9580	9440	9180	9040	9510	9110	64	2790	500	6520	10	1	12792923	1180	95.05	1.58	12	0.21	97.00	5841.00	27000	20240109	-65.85	9160	20241121	0.66	27000	-65.85	20240109	9160	0.66	20241121	27000	-65.85	20240109	9160	0.66	20241121	1.91	N	146320	500	63 억	56978	N	N	2	N	N
56	20241121	100849	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9260	-60	5	-0.64	107167290	11573	20.36	9390	9390	9210	12110	6530	9320	9260.11	0.45	-1499	9840	9580	9440	9180	9040	9510	9110	64	2790	500	6520	10	1	12792923	1185	95.46	1.59	12	0.09	97.00	5841.00	27000	20240109	-65.70	9210	20241121	0.54	27000	-65.70	20240109	9210	0.54	20241121	27000	-65.70	20240109	9210	0.54	20241121	1.91	N	146320	500	63 억	56978	N	N	2	N	N
57	20241121	090850	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9230	-90	5	-0.97	30871620	3328	5.85	9390	9390	9230	12110	6530	9320	9276.33	0.45	-2845	9840	9580	9440	9180	9040	9510	9110	64	2790	500	6520	10	1	12792923	1181	95.15	1.58	12	0.03	97.00	5841.00	27000	20240109	-65.81	9230	20241121	0.00	27000	-65.81	20240109	9230	0.00	20241121	27000	-65.81	20240109	9230	0.00	20241121	1.91	N	146320	500	63 억	56978	N	N	2	N	N
58	20241120	160842	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9320	-280	5	-2.92	524784540	55970	212.65	9700	9700	9300	12480	6720	9600	9376.38	0.47	-2845	9753	9676	9523	9446	9293	9715	9485	64	2880	500	6720	10	1	12792923	1192	96.08	1.60	12	0.44	97.00	5841.00	27000	20240109	-65.48	9300	20241120	0.22	27000	-65.48	20240109	9300	0.22	20241120	27000	-65.48	20240109	9300	0.22	20241120	1.86	N	146320	500	63 억	60054	N	N	2	N	N
59	20241120	150853	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9340	-260	5	-2.71	501588200	53482	203.20	9700	9700	9300	12480	6720	9600	9378.64	0.47	-1663	9753	9676	9523	9446	9293	9715	9485	64	2880	500	6720	10	1	12792923	1195	96.29	1.60	12	0.42	97.00	5841.00	27000	20240109	-65.41	9300	20241120	0.43	27000	-65.41	20240109	9300	0.43	20241120	27000	-65.41	20240109	9300	0.43	20241120	1.86	N	146320	500	63 억	60054	N	N	3	N	N
60	20241120	140856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-230	5	-2.40	409891770	43664	165.90	9700	9700	9310	12480	6720	9600	9387.41	0.47	-118	9753	9676	9523	9446	9293	9715	9485	64	2880	500	6720	10	1	12792923	1199	96.60	1.60	12	0.34	97.00	5841.00	27000	20240109	-65.30	9300	20241115	0.75	27000	-65.30	20240109	9300	0.75	20241115	27000	-65.30	20240109	9300	0.75	20241115	1.86	N	146320	500	63 억	60054	N	N	3	N	N
61	20241120	130857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-230	5	-2.40	347432380	37003	140.59	9700	9700	9310	12480	6720	9600	9389.30	0.47	-644	9753	9676	9523	9446	9293	9715	9485	64	2880	500	6720	10	1	12792923	1199	96.60	1.60	12	0.29	97.00	5841.00	27000	20240109	-65.30	9300	20241115	0.75	27000	-65.30	20240109	9300	0.75	20241115	27000	-65.30	20240109	9300	0.75	20241115	1.86	N	146320	500	63 억	60054	N	N	3	N	N
62	20241120	120855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-190	5	-1.98	279307340	29745	113.01	9700	9700	9310	12480	6720	9600	9390.06	0.47	459	9753	9676	9523	9446	9293	9715	9485	64	2880	500	6720	10	1	12792923	1204	97.01	1.61	12	0.23	97.00	5841.00	27000	20240109	-65.15	9300	20241115	1.18	27000	-65.15	20240109	9300	1.18	20241115	27000	-65.15	20240109	9300	1.18	20241115	1.86	N	146320	500	63 억	60054	N	N	3	N	N
63	20241120	110858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-210	5	-2.19	204345480	21755	82.66	9700	9700	9310	12480	6720	9600	9393.04	0.47	-3812	9753	9676	9523	9446	9293	9715	9485	64	2880	500	6720	10	1	12792923	1201	96.80	1.61	12	0.17	97.00	5841.00	27000	20240109	-65.22	9300	20241115	0.97	27000	-65.22	20240109	9300	0.97	20241115	27000	-65.22	20240109	9300	0.97	20241115	1.86	N	146320	500	63 억	60054	N	N	3	N	N
64	20241120	100856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-240	5	-2.50	141696650	15088	57.33	9700	9700	9310	12480	6720	9600	9391.35	0.47	-5142	9753	9676	9523	9446	9293	9715	9485	64	2880	500	6720	10	1	12792923	1197	96.49	1.60	12	0.12	97.00	5841.00	27000	20240109	-65.33	9300	20241115	0.65	27000	-65.33	20240109	9300	0.65	20241115	27000	-65.33	20240109	9300	0.65	20241115	1.86	N	146320	500	63 억	60054	N	N	3	N	N
65	20241120	090854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-40	5	-0.42	478880	50	0.19	9700	9700	9560	12480	6720	9600	9577.60	0.47	26	9753	9676	9523	9446	9293	9715	9485	64	2880	500	6720	10	1	12792923	1223	98.56	1.64	12	0.00	97.00	5841.00	27000	20240109	-64.59	9300	20241115	2.80	27000	-64.59	20240109	9300	2.80	20241115	27000	-64.59	20240109	9300	2.80	20241115	1.86	N	146320	500	63 억	60054	N	N	3	N	N
66	20241119	160807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	50	2	0.52	248620260	26220	42.63	9430	9600	9370	12410	6690	9550	9482.08	0.50	-4019	9936	9742	9546	9352	9156	9645	9255	64	2860	500	6680	10	1	12792923	1228	98.97	1.64	12	0.20	97.00	5841.00	27000	20240109	-64.44	9300	20241115	3.23	27000	-64.44	20240109	9300	3.23	20241115	27000	-64.44	20240109	9300	3.23	20241115	1.85	N	146320	500	63 억	64074	N	N	3	N	N
67	20241119	150820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	30	2	0.31	239944100	25314	41.16	9430	9590	9370	12410	6690	9550	9478.71	0.50	-4553	9936	9742	9546	9352	9156	9645	9255	64	2860	500	6680	10	1	12792923	1226	98.76	1.64	12	0.20	97.00	5841.00	27000	20240109	-64.52	9300	20241115	3.01	27000	-64.52	20240109	9300	3.01	20241115	27000	-64.52	20240109	9300	3.01	20241115	1.85	N	146320	500	63 억	64074	N	N	5	N	N
68	20241119	140819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-50	5	-0.52	185044160	19544	31.78	9430	9590	9370	12410	6690	9550	9468.08	0.50	-6391	9936	9742	9546	9352	9156	9645	9255	64	2860	500	6680	10	1	12792923	1215	97.94	1.63	12	0.15	97.00	5841.00	27000	20240109	-64.81	9300	20241115	2.15	27000	-64.81	20240109	9300	2.15	20241115	27000	-64.81	20240109	9300	2.15	20241115	1.85	N	146320	500	63 억	64074	N	N	5	N	N
69	20241119	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-20	5	-0.21	162252920	17149	27.88	9430	9590	9370	12410	6690	9550	9461.36	0.50	-4840	9936	9742	9546	9352	9156	9645	9255	64	2860	500	6680	10	1	12792923	1219	98.25	1.63	12	0.13	97.00	5841.00	27000	20240109	-64.70	9300	20241115	2.47	27000	-64.70	20240109	9300	2.47	20241115	27000	-64.70	20240109	9300	2.47	20241115	1.85	N	146320	500	63 억	64074	N	N	5	N	N
70	20241119	120814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-50	5	-0.52	128556460	13615	22.14	9430	9530	9370	12410	6690	9550	9442.27	0.50	-3790	9936	9742	9546	9352	9156	9645	9255	64	2860	500	6680	10	1	12792923	1215	97.94	1.63	12	0.11	97.00	5841.00	27000	20240109	-64.81	9300	20241115	2.15	27000	-64.81	20240109	9300	2.15	20241115	27000	-64.81	20240109	9300	2.15	20241115	1.85	N	146320	500	63 억	64074	N	N	5	N	N
71	20241119	110823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-120	5	-1.26	98395100	10430	16.96	9430	9530	9370	12410	6690	9550	9433.85	0.50	-4273	9936	9742	9546	9352	9156	9645	9255	64	2860	500	6680	10	1	12792923	1206	97.22	1.61	12	0.08	97.00	5841.00	27000	20240109	-65.07	9300	20241115	1.40	27000	-65.07	20240109	9300	1.40	20241115	27000	-65.07	20240109	9300	1.40	20241115	1.85	N	146320	500	63 억	64074	N	N	5	N	N
72	20241119	100845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-160	5	-1.68	90866770	9632	15.66	9430	9530	9370	12410	6690	9550	9433.84	0.50	-4206	9936	9742	9546	9352	9156	9645	9255	64	2860	500	6680	10	1	12792923	1201	96.80	1.61	12	0.08	97.00	5841.00	27000	20240109	-65.22	9300	20241115	0.97	27000	-65.22	20240109	9300	0.97	20241115	27000	-65.22	20240109	9300	0.97	20241115	1.85	N	146320	500	63 억	64074	N	N	5	N	N
73	20241119	090837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-110	5	-1.15	17413790	1845	3.00	9430	9530	9430	12410	6690	9550	9438.37	0.50	-891	9936	9742	9546	9352	9156	9645	9255	64	2860	500	6680	10	1	12792923	1208	97.32	1.62	12	0.01	97.00	5841.00	27000	20240109	-65.04	9300	20241115	1.51	27000	-65.04	20240109	9300	1.51	20241115	27000	-65.04	20240109	9300	1.51	20241115	1.85	N	146320	500	63 억	64074	N	N	5	N	N
74	20241118	160811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-60	5	-0.62	585242020	61249	77.69	9600	9740	9350	12490	6730	9610	9555.13	0.60	-12398	9936	9772	9536	9372	9136	9855	9455	64	2880	500	6720	10	1	12792923	1222	98.45	1.63	12	0.48	97.00	5841.00	27000	20240109	-64.63	9300	20241115	2.69	27000	-64.63	20240109	9300	2.69	20241115	27000	-64.63	20240109	9300	2.69	20241115	1.87	N	146320	500	63 억	76394	N	N	5	N	N
75	20241118	150821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-130	5	-1.35	559365980	58530	74.24	9600	9740	9350	12490	6730	9610	9556.91	0.60	-12079	9936	9772	9536	9372	9136	9855	9455	64	2880	500	6720	10	1	12792923	1213	97.73	1.62	12	0.46	97.00	5841.00	27000	20240109	-64.89	9300	20241115	1.94	27000	-64.89	20240109	9300	1.94	20241115	27000	-64.89	20240109	9300	1.94	20241115	1.87	N	146320	500	63 억	76394	N	N	1	N	N
76	20241118	140823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	-150	5	-1.56	448951980	46832	59.41	9600	9740	9450	12490	6730	9610	9586.44	0.60	-11339	9936	9772	9536	9372	9136	9855	9455	64	2880	500	6720	10	1	12792923	1210	97.53	1.62	12	0.37	97.00	5841.00	27000	20240109	-64.96	9300	20241115	1.72	27000	-64.96	20240109	9300	1.72	20241115	27000	-64.96	20240109	9300	1.72	20241115	1.87	N	146320	500	63 억	76394	N	N	1	N	N
77	20241118	130819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-80	5	-0.83	396733880	41330	52.43	9600	9740	9450	12490	6730	9610	9599.17	0.60	-10668	9936	9772	9536	9372	9136	9855	9455	64	2880	500	6720	10	1	12792923	1219	98.25	1.63	12	0.32	97.00	5841.00	27000	20240109	-64.70	9300	20241115	2.47	27000	-64.70	20240109	9300	2.47	20241115	27000	-64.70	20240109	9300	2.47	20241115	1.87	N	146320	500	63 억	76394	N	N	1	N	N
78	20241118	120822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	-20	5	-0.21	340073740	35397	44.90	9600	9740	9450	12490	6730	9610	9607.42	0.60	-9205	9936	9772	9536	9372	9136	9855	9455	64	2880	500	6720	10	1	12792923	1227	98.87	1.64	12	0.28	97.00	5841.00	27000	20240109	-64.48	9300	20241115	3.12	27000	-64.48	20240109	9300	3.12	20241115	27000	-64.48	20240109	9300	3.12	20241115	1.87	N	146320	500	63 억	76394	N	N	1	N	N
79	20241118	110822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-80	5	-0.83	256476430	26635	33.79	9600	9740	9450	12490	6730	9610	9629.30	0.60	-7015	9936	9772	9536	9372	9136	9855	9455	64	2880	500	6720	10	1	12792923	1219	98.25	1.63	12	0.21	97.00	5841.00	27000	20240109	-64.70	9300	20241115	2.47	27000	-64.70	20240109	9300	2.47	20241115	27000	-64.70	20240109	9300	2.47	20241115	1.87	N	146320	500	63 억	76394	N	N	1	N	N
80	20241118	100813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	40	2	0.42	182114680	18918	24.00	9600	9740	9450	12490	6730	9610	9626.53	0.60	-3611	9936	9772	9536	9372	9136	9855	9455	64	2880	500	6720	10	1	12792923	1235	99.48	1.65	12	0.15	97.00	5841.00	27000	20240109	-64.26	9300	20241115	3.76	27000	-64.26	20240109	9300	3.76	20241115	27000	-64.26	20240109	9300	3.76	20241115	1.87	N	146320	500	63 억	76394	N	N	1	N	N
81	20241118	090812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-130	5	-1.35	43293070	4537	5.76	9600	9620	9450	12490	6730	9610	9542.22	0.60	-1181	9936	9772	9536	9372	9136	9855	9455	64	2880	500	6720	10	1	12792923	1213	97.73	1.62	12	0.04	97.00	5841.00	27000	20240109	-64.89	9300	20241115	1.94	27000	-64.89	20240109	9300	1.94	20241115	27000	-64.89	20240109	9300	1.94	20241115	1.87	N	146320	500	63 억	76394	N	N	1	N	N
82	20241115	160840	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9610	110	2	1.16	744157580	78794	79.26	9300	9700	9300	12350	6650	9500	9444.34	0.55	2832	10460	9980	9730	9250	9000	9855	9125	64	2850	500	6650	10	1	12792923	1229	99.07	1.65	12	0.62	97.00	5841.00	27000	20240109	-64.41	9300	20241115	3.33	27000	-64.41	20240109	9300	3.33	20241115	27000	-64.41	20240109	9300	3.33	20241115	1.92	N	146320	500	63 억	70849	N	N	1	N	N
83	20241115	150905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9630	130	2	1.37	720733050	76354	76.81	9300	9700	9300	12350	6650	9500	9439.36	0.55	2942	10460	9980	9730	9250	9000	9855	9125	64	2850	500	6650	10	1	12792923	1232	99.28	1.65	12	0.60	97.00	5841.00	27000	20240109	-64.33	9300	20241115	3.55	27000	-64.33	20240109	9300	3.55	20241115	27000	-64.33	20240109	9300	3.55	20241115	1.92	N	146320	500	63 억	70849	N	N	30	N	N
84	20241115	140854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9610	110	2	1.16	685864540	72729	73.16	9300	9700	9300	12350	6650	9500	9430.41	0.55	3620	10460	9980	9730	9250	9000	9855	9125	64	2850	500	6650	10	1	12792923	1229	99.07	1.65	12	0.57	97.00	5841.00	27000	20240109	-64.41	9300	20241115	3.33	27000	-64.41	20240109	9300	3.33	20241115	27000	-64.41	20240109	9300	3.33	20241115	1.92	N	146320	500	63 억	70849	N	N	30	N	N
85	20241115	130856	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9640	140	2	1.47	608682430	64685	65.07	9300	9700	9300	12350	6650	9500	9409.95	0.55	6111	10460	9980	9730	9250	9000	9855	9125	64	2850	500	6650	10	1	12792923	1233	99.38	1.65	12	0.51	97.00	5841.00	27000	20240109	-64.30	9300	20241115	3.66	27000	-64.30	20240109	9300	3.66	20241115	27000	-64.30	20240109	9300	3.66	20241115	1.92	N	146320	500	63 억	70849	N	N	30	N	N
86	20241115	120859	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9350	-150	5	-1.58	518785170	55261	55.59	9300	9500	9300	12350	6650	9500	9387.91	0.55	4634	10460	9980	9730	9250	9000	9855	9125	64	2850	500	6650	10	1	12792923	1196	96.39	1.60	12	0.43	97.00	5841.00	27000	20240109	-65.37	9300	20241115	0.54	27000	-65.37	20240109	9300	0.54	20241115	27000	-65.37	20240109	9300	0.54	20241115	1.92	N	146320	500	63 억	70849	N	N	30	N	N
87	20241115	110836	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9460	-40	5	-0.42	390902760	41606	41.85	9300	9500	9300	12350	6650	9500	9395.35	0.55	4472	10460	9980	9730	9250	9000	9855	9125	64	2850	500	6650	10	1	12792923	1210	97.53	1.62	12	0.33	97.00	5841.00	27000	20240109	-64.96	9300	20241115	1.72	27000	-64.96	20240109	9300	1.72	20241115	27000	-64.96	20240109	9300	1.72	20241115	1.92	N	146320	500	63 억	70849	N	N	30	N	N
88	20241115	100837	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9320	-180	5	-1.89	145295810	15466	15.56	9300	9500	9300	12350	6650	9500	9394.53	0.55	3315	10460	9980	9730	9250	9000	9855	9125	64	2850	500	6650	10	1	12792923	1192	96.08	1.60	12	0.12	97.00	5841.00	27000	20240109	-65.48	9300	20241115	0.22	27000	-65.48	20240109	9300	0.22	20241115	27000	-65.48	20240109	9300	0.22	20241115	1.92	N	146320	500	63 억	70849	N	N	30	N	N
89	20241115	090805	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9340	-160	5	-1.68	20335690	2171	2.18	9300	9490	9300	12350	6650	9500	9366.97	0.55	1473	10460	9980	9730	9250	9000	9855	9125	64	2850	500	6650	10	1	12792923	1195	96.29	1.60	12	0.02	97.00	5841.00	27000	20240109	-65.41	9300	20241115	0.43	27000	-65.41	20240109	9300	0.43	20241115	27000	-65.41	20240109	9300	0.43	20241115	1.92	N	146320	500	63 억	70849	N	N	30	N	N
90	20241114	160831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9500	-510	5	-5.09	941043000	97034	125.99	10020	10210	9490	13010	7010	10010	9698.07	0.43	15915	10623	10316	10093	9786	9563	10470	9940	64	3000	500	7000	10	1	12792923	1215	97.94	1.63	12	0.76	97.00	5841.00	27000	20240109	-64.81	9490	20241114	0.11	27000	-64.81	20240109	9490	0.11	20241114	27000	-64.81	20240109	9490	0.11	20241114	2.06	N	146320	500	63 억	54783	N	N	15	N	N
91	20241114	150836	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9510	-500	5	-5.00	852882160	87781	113.97	10020	10210	9500	13010	7010	10010	9716.02	0.43	15961	10623	10316	10093	9786	9563	10470	9940	64	3000	500	7000	10	1	12792923	1217	98.04	1.63	12	0.69	97.00	5841.00	27000	20240109	-64.78	9500	20241114	0.11	27000	-64.78	20240109	9500	0.11	20241114	27000	-64.78	20240109	9500	0.11	20241114	2.06	N	146320	500	63 억	54783	N	N	15	N	N
92	20241114	140830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9620	-390	5	-3.90	667122950	68318	88.70	10020	10210	9600	13010	7010	10010	9764.97	0.43	7655	10623	10316	10093	9786	9563	10470	9940	64	3000	500	7000	10	1	12792923	1231	99.18	1.65	12	0.53	97.00	5841.00	27000	20240109	-64.37	9600	20241114	0.21	27000	-64.37	20240109	9600	0.21	20241114	27000	-64.37	20240109	9600	0.21	20241114	2.06	N	146320	500	63 억	54783	N	N	15	N	N
93	20241114	130831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9650	-360	5	-3.60	579970460	59314	77.01	10020	10210	9600	13010	7010	10010	9777.97	0.43	7832	10623	10316	10093	9786	9563	10470	9940	64	3000	500	7000	10	1	12792923	1235	99.48	1.65	12	0.46	97.00	5841.00	27000	20240109	-64.26	9600	20241114	0.52	27000	-64.26	20240109	9600	0.52	20241114	27000	-64.26	20240109	9600	0.52	20241114	2.06	N	146320	500	63 억	54783	N	N	15	N	N
94	20241114	120829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9690	-320	5	-3.20	436856670	44535	57.82	10020	10210	9600	13010	7010	10010	9809.29	0.43	1783	10623	10316	10093	9786	9563	10470	9940	64	3000	500	7000	10	1	12792923	1240	99.90	1.66	12	0.35	97.00	5841.00	27000	20240109	-64.11	9600	20241114	0.94	27000	-64.11	20240109	9600	0.94	20241114	27000	-64.11	20240109	9600	0.94	20241114	2.06	N	146320	500	63 억	54783	N	N	15	N	N
95	20241114	110828	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9850	-160	5	-1.60	185968770	18700	24.28	10020	10210	9840	13010	7010	10010	9944.85	0.43	-2519	10623	10316	10093	9786	9563	10470	9940	64	3000	500	7000	10	1	12792923	1260	101.55	1.69	12	0.15	97.00	5841.00	27000	20240109	-63.52	9840	20241114	0.10	27000	-63.52	20240109	9840	0.10	20241114	27000	-63.52	20240109	9840	0.10	20241114	2.06	N	146320	500	63 억	54783	N	N	15	N	N
96	20241114	100848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	0	3	0.00	21851070	2166	2.81	10020	10210	10010	13010	7010	10010	10088.21	0.43	-974	10623	10316	10093	9786	9563	10470	9940	64	3000	500	7000	10	1	12792923	1281	103.20	1.71	12	0.02	97.00	5841.00	27000	20240109	-62.93	9870	20241113	1.42	27000	-62.93	20240109	9870	1.42	20241113	27000	-62.93	20240109	9870	1.42	20241113	2.06	N	146320	500	63 억	54783	N	N	15	N	N
97	20241114	090824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	0	3	0.00	0	0	0.00	0	0	0	13010	7010	10010	0.00	0.43	0	10623	10316	10093	9786	9563	10470	9940	64	3000	500	7000	10	1	12792923	1281	103.20	1.71	12	0.00	97.00	5841.00	27000	20240109	-62.93	9870	20241113	1.42	27000	-62.93	20240109	9870	1.42	20241113	27000	-62.93	20240109	9870	1.42	20241113	2.06	N	146320	500	63 억	54783	N	N	15	N	N
98	20241113	160516	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10010	40	2	0.40	764957870	76475	51.85	9900	10400	9870	12960	6980	9970	10002.69	0.33	13048	11230	10600	10270	9640	9310	10435	9475	64	2990	500	6970	10	1	12792923	1281	103.20	1.71	12	0.60	97.00	5841.00	27000	20240109	-62.93	9870	20241113	1.42	27000	-62.93	20240109	9870	1.42	20241113	27000	-62.93	20240109	9870	1.42	20241113	2.11	N	146320	500	63 억	41673	N	N	15	N	N
99	20241113	150544	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9990	20	2	0.20	726426260	72624	49.24	9900	10400	9870	12960	6980	9970	10002.57	0.33	12740	11230	10600	10270	9640	9310	10435	9475	64	2990	500	6970	10	1	12792923	1278	102.99	1.71	12	0.57	97.00	5841.00	27000	20240109	-63.00	9870	20241113	1.22	27000	-63.00	20240109	9870	1.22	20241113	27000	-63.00	20240109	9870	1.22	20241113	2.11	N	146320	500	63 억	41673	N	N	23	N	N
100	20241113	140542	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9980	10	2	0.10	614114710	61396	41.63	9900	10400	9870	12960	6980	9970	10002.52	0.33	13494	11230	10600	10270	9640	9310	10435	9475	64	2990	500	6970	10	1	12792923	1277	102.89	1.71	12	0.48	97.00	5841.00	27000	20240109	-63.04	9870	20241113	1.11	27000	-63.04	20240109	9870	1.11	20241113	27000	-63.04	20240109	9870	1.11	20241113	2.11	N	146320	500	63 억	41673	N	N	23	N	N
101	20241113	130539	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9990	20	2	0.20	585900030	58586	39.72	9900	10400	9870	12960	6980	9970	10000.68	0.33	12878	11230	10600	10270	9640	9310	10435	9475	64	2990	500	6970	10	1	12792923	1278	102.99	1.71	12	0.46	97.00	5841.00	27000	20240109	-63.00	9870	20241113	1.22	27000	-63.00	20240109	9870	1.22	20241113	27000	-63.00	20240109	9870	1.22	20241113	2.11	N	146320	500	63 억	41673	N	N	23	N	N
102	20241113	120537	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10100	130	2	1.30	533698550	53387	36.20	9900	10400	9870	12960	6980	9970	9996.79	0.33	11081	11230	10600	10270	9640	9310	10435	9475	64	2990	500	6970	10	1	12792923	1292	104.12	1.73	12	0.42	97.00	5841.00	27000	20240109	-62.59	9870	20241113	2.33	27000	-62.59	20240109	9870	2.33	20241113	27000	-62.59	20240109	9870	2.33	20241113	2.11	N	146320	500	63 억	41673	N	N	23	N	N
103	20241113	110534	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10070	100	2	1.00	396174810	39693	26.91	9900	10400	9870	12960	6980	9970	9980.97	0.33	4186	11230	10600	10270	9640	9310	10435	9475	64	2990	500	6970	10	1	12792923	1288	103.81	1.72	12	0.31	97.00	5841.00	27000	20240109	-62.70	9870	20241113	2.03	27000	-62.70	20240109	9870	2.03	20241113	27000	-62.70	20240109	9870	2.03	20241113	2.11	N	146320	500	63 억	41673	N	N	23	N	N
104	20241113	100535	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9970	0	3	0.00	268500840	26857	18.21	9900	10400	9900	12960	6980	9970	9997.43	0.33	1772	11230	10600	10270	9640	9310	10435	9475	64	2990	500	6970	10	1	12792923	1275	102.78	1.71	12	0.21	97.00	5841.00	27000	20240109	-63.07	9900	20241113	0.71	27000	-63.07	20240109	9900	0.71	20241113	27000	-63.07	20240109	9900	0.71	20241113	2.11	N	146320	500	63 억	41673	N	N	23	N	N
105	20241113	090527	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10170	200	2	2.01	95418400	9605	6.51	9900	10400	9900	12960	6980	9970	9934.24	0.33	1611	11230	10600	10270	9640	9310	10435	9475	64	2990	500	6970	10	1	12792923	1301	104.85	1.74	12	0.08	97.00	5841.00	27000	20240109	-62.33	9900	20241113	2.73	27000	-62.33	20240109	9900	2.73	20241113	27000	-62.33	20240109	9900	2.73	20241113	2.11	N	146320	500	63 억	41673	N	N	23	N	N
106	20241112	160800	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9970	-1030	5	-9.36	1503347880	146830	120.17	10900	10900	9940	14300	7700	11000	10242.42	0.10	24512	12266	11632	11266	10632	10266	11450	10450	64	3300	500	7700	10	1	12792923	1275	102.78	1.71	12	1.15	97.00	5841.00	27000	20240109	-63.07	9940	20241112	0.30	27000	-63.07	20240109	9940	0.30	20241112	27000	-63.07	20240109	9940	0.30	20241112	2.13	N	146320	500	63 억	12618	N	N	23	N	N
107	20241112	150807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10060	-940	5	-8.55	1316909440	128147	104.88	10900	10900	10040	14300	7700	11000	10276.55	0.10	22316	12266	11632	11266	10632	10266	11450	10450	64	3300	500	7700	10	1	12792923	1287	103.71	1.72	12	1.00	97.00	5841.00	27000	20240109	-62.74	10040	20241112	0.20	27000	-62.74	20240109	10040	0.20	20241112	27000	-62.74	20240109	10040	0.20	20241112	2.13	N	146320	500	63 억	12618	N	N	75	N	N
108	20241112	140812	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10090	-910	5	-8.27	1229755850	119481	97.79	10900	10900	10040	14300	7700	11000	10292.48	0.10	24078	12266	11632	11266	10632	10266	11450	10450	64	3300	500	7700	10	1	12792923	1291	104.02	1.73	12	0.93	97.00	5841.00	27000	20240109	-62.63	10040	20241112	0.50	27000	-62.63	20240109	10040	0.50	20241112	27000	-62.63	20240109	10040	0.50	20241112	2.13	N	146320	500	63 억	12618	N	N	75	N	N
109	20241112	130810	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10170	-830	5	-7.55	1156102560	112190	91.82	10900	10900	10040	14300	7700	11000	10304.86	0.10	22530	12266	11632	11266	10632	10266	11450	10450	64	3300	500	7700	10	1	12792923	1301	104.85	1.74	12	0.88	97.00	5841.00	27000	20240109	-62.33	10040	20241112	1.29	27000	-62.33	20240109	10040	1.29	20241112	27000	-62.33	20240109	10040	1.29	20241112	2.13	N	146320	500	63 억	12618	N	N	75	N	N
110	20241112	120809	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10120	-880	5	-8.00	1051373040	101804	83.32	10900	10900	10070	14300	7700	11000	10327.42	0.10	19174	12266	11632	11266	10632	10266	11450	10450	64	3300	500	7700	10	1	12792923	1295	104.33	1.73	12	0.80	97.00	5841.00	27000	20240109	-62.52	10070	20241112	0.50	27000	-62.52	20240109	10070	0.50	20241112	27000	-62.52	20240109	10070	0.50	20241112	2.13	N	146320	500	63 억	12618	N	N	75	N	N
111	20241112	110807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10250	-750	5	-6.82	769398360	74004	60.57	10900	10900	10200	14300	7700	11000	10396.71	0.10	10731	12266	11632	11266	10632	10266	11450	10450	64	3300	500	7700	10	1	12792923	1311	105.67	1.75	12	0.58	97.00	5841.00	27000	20240109	-62.04	10200	20241112	0.49	27000	-62.04	20240109	10200	0.49	20241112	27000	-62.04	20240109	10200	0.49	20241112	2.13	N	146320	500	63 억	12618	N	N	75	N	N
112	20241112	100806	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10350	-650	5	-5.91	532172500	50927	41.68	10900	10900	10230	14300	7700	11000	10449.71	0.10	7339	12266	11632	11266	10632	10266	11450	10450	64	3300	500	7700	10	1	12792923	1324	106.70	1.77	12	0.40	97.00	5841.00	27000	20240109	-61.67	10230	20241112	1.17	27000	-61.67	20240109	10230	1.17	20241112	27000	-61.67	20240109	10230	1.17	20241112	2.13	N	146320	500	63 억	12618	N	N	75	N	N
113	20241112	090805	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10630	-370	5	-3.36	38579570	3595	2.94	10900	10900	10550	14300	7700	11000	10731.45	0.10	620	12266	11632	11266	10632	10266	11450	10450	64	3300	500	7700	10	1	12792923	1360	109.59	1.82	12	0.03	97.00	5841.00	27000	20240109	-60.63	10550	20241112	0.76	27000	-60.63	20240109	10550	0.76	20241112	27000	-60.63	20240109	10550	0.76	20241112	2.13	N	146320	500	63 억	12618	N	N	75	N	N
114	20241111	160759	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11000	-850	5	-7.17	1362419380	121913	227.91	11900	11900	10900	15400	8300	11850	11175.38	0.24	-18274	12403	12126	11983	11706	11563	12055	11635	64	3550	500	8290	10	1	12792923	1407	113.40	1.88	12	0.95	97.00	5841.00	27000	20240109	-59.26	10900	20241111	0.92	27000	-59.26	20240109	10900	0.92	20241111	27000	-59.26	20240109	10900	0.92	20241111	2.09	N	146320	500	63 억	30845	N	N	75	N	N
115	20241111	150822	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10910	-940	5	-7.93	1312290420	117325	219.34	11900	11900	10910	15400	8300	11850	11185.09	0.24	-17407	12403	12126	11983	11706	11563	12055	11635	64	3550	500	8290	10	1	12792923	1396	112.47	1.87	12	0.92	97.00	5841.00	27000	20240109	-59.59	10910	20241111	0.00	27000	-59.59	20240109	10910	0.00	20241111	27000	-59.59	20240109	10910	0.00	20241111	2.09	N	146320	500	63 억	30845	N	N	108	N	N
116	20241111	140811	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11000	-850	5	-7.17	1167544910	104127	194.66	11900	11900	10960	15400	8300	11850	11212.70	0.24	-17214	12403	12126	11983	11706	11563	12055	11635	64	3550	500	8290	10	1	12792923	1407	113.40	1.88	12	0.81	97.00	5841.00	27000	20240109	-59.26	10960	20241111	0.36	27000	-59.26	20240109	10960	0.36	20241111	27000	-59.26	20240109	10960	0.36	20241111	2.09	N	146320	500	63 억	30845	N	N	108	N	N
117	20241111	130807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11050	-800	5	-6.75	1044719730	92972	173.81	11900	11900	10970	15400	8300	11850	11236.93	0.24	-16271	12403	12126	11983	11706	11563	12055	11635	64	3550	500	8290	10	1	12792923	1414	113.92	1.89	12	0.73	97.00	5841.00	27000	20240109	-59.07	10970	20241111	0.73	27000	-59.07	20240109	10970	0.73	20241111	27000	-59.07	20240109	10970	0.73	20241111	2.09	N	146320	500	63 억	30845	N	N	108	N	N
118	20241111	120806	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11050	-800	5	-6.75	701197220	61902	115.72	11900	11900	11050	15400	8300	11850	11327.54	0.24	-15388	12403	12126	11983	11706	11563	12055	11635	64	3550	500	8290	10	1	12792923	1414	113.92	1.89	12	0.48	97.00	5841.00	27000	20240109	-59.07	11050	20241111	0.00	27000	-59.07	20240109	11050	0.00	20241111	27000	-59.07	20240109	11050	0.00	20241111	2.09	N	146320	500	63 억	30845	N	N	108	N	N
119	20241111	110802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11160	-690	5	-5.82	567435780	49913	93.31	11900	11900	11120	15400	8300	11850	11368.50	0.24	-14079	12403	12126	11983	11706	11563	12055	11635	64	3550	500	8290	10	1	12792923	1428	115.05	1.91	12	0.39	97.00	5841.00	27000	20240109	-58.67	11120	20241111	0.36	27000	-58.67	20240109	11120	0.36	20241111	27000	-58.67	20240109	11120	0.36	20241111	2.09	N	146320	500	63 억	30845	N	N	108	N	N
120	20241111	100759	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11320	-530	5	-4.47	342082020	29919	55.93	11900	11900	11310	15400	8300	11850	11433.60	0.24	-10311	12403	12126	11983	11706	11563	12055	11635	64	3550	500	8290	10	1	12792923	1448	116.70	1.94	12	0.23	97.00	5841.00	27000	20240109	-58.07	11310	20241111	0.09	27000	-58.07	20240109	11310	0.09	20241111	27000	-58.07	20240109	11310	0.09	20241111	2.09	N	146320	500	63 억	30845	N	N	108	N	N
121	20241111	090756	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11600	-250	5	-2.11	47997320	4110	7.68	11900	11900	11600	15400	8300	11850	11678.18	0.24	-2430	12403	12126	11983	11706	11563	12055	11635	64	3550	500	8290	10	1	12792923	1484	119.59	1.99	12	0.03	97.00	5841.00	27000	20240109	-57.04	11600	20241111	0.00	27000	-57.04	20240109	11600	0.00	20241111	27000	-57.04	20240109	11600	0.00	20241111	2.09	N	146320	500	63 억	30845	N	N	108	N	N
122	20241108	160753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	60	2	0.51	639451880	53386	58.00	11910	12260	11840	15320	8260	11790	11978.35	0.26	-2466	12470	12130	11890	11550	11310	12010	11430	64	3530	500	8250	10	1	12792923	1516	122.16	2.03	12	0.42	97.00	5841.00	27000	20240109	-56.11	11600	20240911	2.16	27000	-56.11	20240109	11600	2.16	20240911	27000	-56.11	20240109	11600	2.16	20240911	2.07	N	146320	500	63 억	33208	N	N	108	N	N
123	20241108	150800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11910	120	2	1.02	594527060	49599	53.89	11910	12260	11850	15320	8260	11790	11987.02	0.26	-757	12470	12130	11890	11550	11310	12010	11430	64	3530	500	8250	10	1	12792923	1524	122.78	2.04	12	0.39	97.00	5841.00	27000	20240109	-55.89	11600	20240911	2.67	27000	-55.89	20240109	11600	2.67	20240911	27000	-55.89	20240109	11600	2.67	20240911	2.07	N	146320	500	63 억	33208	N	N	158	N	N
124	20241108	140757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11870	80	2	0.68	533508980	44471	48.31	11910	12260	11850	15320	8260	11790	11997.18	0.26	-92	12470	12130	11890	11550	11310	12010	11430	64	3530	500	8250	10	1	12792923	1519	122.37	2.03	12	0.35	97.00	5841.00	27000	20240109	-56.04	11600	20240911	2.33	27000	-56.04	20240109	11600	2.33	20240911	27000	-56.04	20240109	11600	2.33	20240911	2.07	N	146320	500	63 억	33208	N	N	158	N	N
125	20241108	130800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	210	2	1.78	459391870	38258	41.56	11910	12260	11850	15320	8260	11790	12008.22	0.26	1809	12470	12130	11890	11550	11310	12010	11430	64	3530	500	8250	10	1	12792923	1535	123.71	2.05	12	0.30	97.00	5841.00	27000	20240109	-55.56	11600	20240911	3.45	27000	-55.56	20240109	11600	3.45	20240911	27000	-55.56	20240109	11600	3.45	20240911	2.07	N	146320	500	63 억	33208	N	N	158	N	N
126	20241108	120800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	230	2	1.95	376389910	31354	34.06	11910	12260	11850	15320	8260	11790	12005.12	0.26	1456	12470	12130	11890	11550	11310	12010	11430	64	3530	500	8250	10	1	12792923	1538	123.92	2.06	12	0.25	97.00	5841.00	27000	20240109	-55.48	11600	20240911	3.62	27000	-55.48	20240109	11600	3.62	20240911	27000	-55.48	20240109	11600	3.62	20240911	2.07	N	146320	500	63 억	33208	N	N	158	N	N
127	20241108	110757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	200	2	1.70	363847090	30312	32.93	11910	12260	11850	15320	8260	11790	12004.01	0.26	2202	12470	12130	11890	11550	11310	12010	11430	64	3530	500	8250	10	1	12792923	1534	123.61	2.05	12	0.24	97.00	5841.00	27000	20240109	-55.59	11600	20240911	3.36	27000	-55.59	20240109	11600	3.36	20240911	27000	-55.59	20240109	11600	3.36	20240911	2.07	N	146320	500	63 억	33208	N	N	158	N	N
128	20241108	100809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11900	110	2	0.93	317148160	26394	28.67	11910	12260	11850	15320	8260	11790	12016.66	0.26	4254	12470	12130	11890	11550	11310	12010	11430	64	3530	500	8250	10	1	12792923	1522	122.68	2.04	12	0.21	97.00	5841.00	27000	20240109	-55.93	11600	20240911	2.59	27000	-55.93	20240109	11600	2.59	20240911	27000	-55.93	20240109	11600	2.59	20240911	2.07	N	146320	500	63 억	33208	N	N	158	N	N
129	20241108	090752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	210	2	1.78	39464060	3306	3.59	11910	12000	11910	15320	8260	11790	11941.03	0.26	1018	12470	12130	11890	11550	11310	12010	11430	64	3530	500	8250	10	1	12792923	1535	123.71	2.05	12	0.03	97.00	5841.00	27000	20240109	-55.56	11600	20240911	3.45	27000	-55.56	20240109	11600	3.45	20240911	27000	-55.56	20240109	11600	3.45	20240911	2.07	N	146320	500	63 억	33208	N	N	158	N	N
130	20241107	160754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11790	-250	5	-2.08	1079191680	91450	175.11	12130	12230	11650	15650	8430	12040	11800.90	0.22	5746	12720	12380	12170	11830	11620	12275	11725	64	3610	500	8420	10	1	12792923	1508	121.55	2.02	12	0.71	97.00	5841.00	27000	20240109	-56.33	11600	20240911	1.64	27000	-56.33	20240109	11600	1.64	20240911	27000	-56.33	20240109	11600	1.64	20240911	2.01	N	146320	500	63 억	27565	N	N	158	N	N
131	20241107	150757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11700	-340	5	-2.82	1056150030	89492	171.36	12130	12230	11650	15650	8430	12040	11801.61	0.22	6091	12720	12380	12170	11830	11620	12275	11725	64	3610	500	8420	10	1	12792923	1497	120.62	2.00	12	0.70	97.00	5841.00	27000	20240109	-56.67	11600	20240911	0.86	27000	-56.67	20240109	11600	0.86	20240911	27000	-56.67	20240109	11600	0.86	20240911	2.01	N	146320	500	63 억	27565	N	N	59	N	N
132	20241107	140759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	-310	5	-2.57	952945010	80676	154.48	12130	12230	11650	15650	8430	12040	11812.00	0.22	5777	12720	12380	12170	11830	11620	12275	11725	64	3610	500	8420	10	1	12792923	1501	120.93	2.01	12	0.63	97.00	5841.00	27000	20240109	-56.56	11600	20240911	1.12	27000	-56.56	20240109	11600	1.12	20240911	27000	-56.56	20240109	11600	1.12	20240911	2.01	N	146320	500	63 억	27565	N	N	59	N	N
133	20241107	130800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11830	-210	5	-1.74	789170670	66718	127.75	12130	12230	11650	15650	8430	12040	11828.45	0.22	2152	12720	12380	12170	11830	11620	12275	11725	64	3610	500	8420	10	1	12792923	1513	121.96	2.03	12	0.52	97.00	5841.00	27000	20240109	-56.19	11600	20240911	1.98	27000	-56.19	20240109	11600	1.98	20240911	27000	-56.19	20240109	11600	1.98	20240911	2.01	N	146320	500	63 억	27565	N	N	59	N	N
134	20241107	120756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11840	-200	5	-1.66	719547630	60846	116.51	12130	12230	11650	15650	8430	12040	11825.72	0.22	4991	12720	12380	12170	11830	11620	12275	11725	64	3610	500	8420	10	1	12792923	1515	122.06	2.03	12	0.48	97.00	5841.00	27000	20240109	-56.15	11600	20240911	2.07	27000	-56.15	20240109	11600	2.07	20240911	27000	-56.15	20240109	11600	2.07	20240911	2.01	N	146320	500	63 억	27565	N	N	59	N	N
135	20241107	110754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11700	-340	5	-2.82	542457280	45854	87.80	12130	12230	11650	15650	8430	12040	11830.10	0.22	-3254	12720	12380	12170	11830	11620	12275	11725	64	3610	500	8420	10	1	12792923	1497	120.62	2.00	12	0.36	97.00	5841.00	27000	20240109	-56.67	11600	20240911	0.86	27000	-56.67	20240109	11600	0.86	20240911	27000	-56.67	20240109	11600	0.86	20240911	2.01	N	146320	500	63 억	27565	N	N	59	N	N
136	20241107	100754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11790	-250	5	-2.08	301201930	25312	48.47	12130	12230	11790	15650	8430	12040	11899.57	0.22	-4020	12720	12380	12170	11830	11620	12275	11725	64	3610	500	8420	10	1	12792923	1508	121.55	2.02	12	0.20	97.00	5841.00	27000	20240109	-56.33	11600	20240911	1.64	27000	-56.33	20240109	11600	1.64	20240911	27000	-56.33	20240109	11600	1.64	20240911	2.01	N	146320	500	63 억	27565	N	N	59	N	N
137	20241107	090754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11920	-120	5	-1.00	57108850	4751	9.10	12130	12230	11920	15650	8430	12040	12020.39	0.22	-1042	12720	12380	12170	11830	11620	12275	11725	64	3610	500	8420	10	1	12792923	1525	122.89	2.04	12	0.04	97.00	5841.00	27000	20240109	-55.85	11600	20240911	2.76	27000	-55.85	20240109	11600	2.76	20240911	27000	-55.85	20240109	11600	2.76	20240911	2.01	N	146320	500	63 억	27565	N	N	59	N	N
138	20241106	160800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12040	-160	5	-1.31	629742400	52014	87.60	12210	12510	11960	15860	8540	12200	12107.43	0.20	1788	13280	12740	12440	11900	11600	12590	11750	64	3660	500	8540	10	1	12792923	1540	124.12	2.06	12	0.41	97.00	5841.00	27000	20240109	-55.41	11600	20240911	3.79	27000	-55.41	20240109	11600	3.79	20240911	27000	-55.41	20240109	11600	3.79	20240911	2.02	N	146320	500	63 억	25755	N	N	59	N	N
139	20241106	150824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	-200	5	-1.64	548312530	45230	76.18	12210	12510	11960	15860	8540	12200	12122.76	0.20	1673	13280	12740	12440	11900	11600	12590	11750	64	3660	500	8540	10	1	12792923	1535	123.71	2.05	12	0.35	97.00	5841.00	27000	20240109	-55.56	11600	20240911	3.45	27000	-55.56	20240109	11600	3.45	20240911	27000	-55.56	20240109	11600	3.45	20240911	2.02	N	146320	500	63 억	25755	N	N	12	N	N
140	20241106	140816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	-130	5	-1.07	445419360	36664	61.75	12210	12510	11960	15860	8540	12200	12148.68	0.20	549	13280	12740	12440	11900	11600	12590	11750	64	3660	500	8540	10	1	12792923	1544	124.43	2.07	12	0.29	97.00	5841.00	27000	20240109	-55.30	11600	20240911	4.05	27000	-55.30	20240109	11600	4.05	20240911	27000	-55.30	20240109	11600	4.05	20240911	2.02	N	146320	500	63 억	25755	N	N	12	N	N
141	20241106	130827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	-150	5	-1.23	304132490	24921	41.97	12210	12510	12000	15860	8540	12200	12203.86	0.20	-2881	13280	12740	12440	11900	11600	12590	11750	64	3660	500	8540	10	1	12792923	1542	124.23	2.06	12	0.19	97.00	5841.00	27000	20240109	-55.37	11600	20240911	3.88	27000	-55.37	20240109	11600	3.88	20240911	27000	-55.37	20240109	11600	3.88	20240911	2.02	N	146320	500	63 억	25755	N	N	12	N	N
142	20241106	120759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	50	2	0.41	151172820	12281	20.68	12210	12510	12210	15860	8540	12200	12309.49	0.20	-150	13280	12740	12440	11900	11600	12590	11750	64	3660	500	8540	10	1	12792923	1567	126.29	2.10	12	0.10	97.00	5841.00	27000	20240109	-54.63	11600	20240911	5.60	27000	-54.63	20240109	11600	5.60	20240911	27000	-54.63	20240109	11600	5.60	20240911	2.02	N	146320	500	63 억	25755	N	N	12	N	N
143	20241106	110803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12300	100	2	0.82	120182370	9758	16.43	12210	12510	12210	15860	8540	12200	12316.29	0.20	149	13280	12740	12440	11900	11600	12590	11750	64	3660	500	8540	10	1	12792923	1574	126.80	2.11	12	0.08	97.00	5841.00	27000	20240109	-54.44	11600	20240911	6.03	27000	-54.44	20240109	11600	6.03	20240911	27000	-54.44	20240109	11600	6.03	20240911	2.02	N	146320	500	63 억	25755	N	N	12	N	N
144	20241106	100809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12300	100	2	0.82	55462500	4477	7.54	12210	12510	12210	15860	8540	12200	12388.32	0.20	101	13280	12740	12440	11900	11600	12590	11750	64	3660	500	8540	10	1	12792923	1574	126.80	2.11	12	0.03	97.00	5841.00	27000	20240109	-54.44	11600	20240911	6.03	27000	-54.44	20240109	11600	6.03	20240911	27000	-54.44	20240109	11600	6.03	20240911	2.02	N	146320	500	63 억	25755	N	N	12	N	N
145	20241106	090801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12390	190	2	1.56	12261910	995	1.68	12210	12390	12210	15860	8540	12200	12323.53	0.20	349	13280	12740	12440	11900	11600	12590	11750	64	3660	500	8540	10	1	12792923	1585	127.73	2.12	12	0.01	97.00	5841.00	27000	20240109	-54.11	11600	20240911	6.81	27000	-54.11	20240109	11600	6.81	20240911	27000	-54.11	20240109	11600	6.81	20240911	2.02	N	146320	500	63 억	25755	N	N	12	N	N
146	20241105	160739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	-110	5	-0.89	729661310	59314	106.58	12310	12980	12140	16000	8620	12310	12301.67	0.25	-5644	12570	12440	12290	12160	12010	12505	12225	64	3690	500	8610	10	1	12792923	1561	125.77	2.09	12	0.46	97.00	5841.00	27000	20240109	-54.81	11600	20240911	5.17	27000	-54.81	20240109	11600	5.17	20240911	27000	-54.81	20240109	11600	5.17	20240911	2.00	N	146320	500	63 억	31391	N	N	12	N	N
147	20241105	150755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12310	0	3	0.00	690651070	56128	100.85	12310	12980	12140	16000	8620	12310	12304.93	0.25	-4562	12570	12440	12290	12160	12010	12505	12225	64	3690	500	8610	10	1	12792923	1575	126.91	2.11	12	0.44	97.00	5841.00	27000	20240109	-54.41	11600	20240911	6.12	27000	-54.41	20240109	11600	6.12	20240911	27000	-54.41	20240109	11600	6.12	20240911	2.00	N	146320	500	63 억	31391	N	N	5	N	N
148	20241105	140751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	-60	5	-0.49	449328750	36600	65.76	12310	12440	12140	16000	8620	12310	12276.74	0.25	-1391	12570	12440	12290	12160	12010	12505	12225	64	3690	500	8610	10	1	12792923	1567	126.29	2.10	12	0.29	97.00	5841.00	27000	20240109	-54.63	11600	20240911	5.60	27000	-54.63	20240109	11600	5.60	20240911	27000	-54.63	20240109	11600	5.60	20240911	2.00	N	146320	500	63 억	31391	N	N	5	N	N
149	20241105	130755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12390	80	2	0.65	325452760	26527	47.66	12310	12440	12140	16000	8620	12310	12268.74	0.25	-237	12570	12440	12290	12160	12010	12505	12225	64	3690	500	8610	10	1	12792923	1585	127.73	2.12	12	0.21	97.00	5841.00	27000	20240109	-54.11	11600	20240911	6.81	27000	-54.11	20240109	11600	6.81	20240911	27000	-54.11	20240109	11600	6.81	20240911	2.00	N	146320	500	63 억	31391	N	N	5	N	N
150	20241105	120748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12410	100	2	0.81	291018740	23750	42.67	12310	12440	12140	16000	8620	12310	12253.42	0.25	-296	12570	12440	12290	12160	12010	12505	12225	64	3690	500	8610	10	1	12792923	1588	127.94	2.12	12	0.19	97.00	5841.00	27000	20240109	-54.04	11600	20240911	6.98	27000	-54.04	20240109	11600	6.98	20240911	27000	-54.04	20240109	11600	6.98	20240911	2.00	N	146320	500	63 억	31391	N	N	5	N	N
151	20241105	110738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	40	2	0.32	265523060	21691	38.97	12310	12400	12140	16000	8620	12310	12241.16	0.25	-282	12570	12440	12290	12160	12010	12505	12225	64	3690	500	8610	10	1	12792923	1580	127.32	2.11	12	0.17	97.00	5841.00	27000	20240109	-54.26	11600	20240911	6.47	27000	-54.26	20240109	11600	6.47	20240911	27000	-54.26	20240109	11600	6.47	20240911	2.00	N	146320	500	63 억	31391	N	N	5	N	N
152	20241105	100747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12170	-140	5	-1.14	182566560	14954	26.87	12310	12320	12140	16000	8620	12310	12208.54	0.25	-3674	12570	12440	12290	12160	12010	12505	12225	64	3690	500	8610	10	1	12792923	1557	125.46	2.08	12	0.12	97.00	5841.00	27000	20240109	-54.93	11600	20240911	4.91	27000	-54.93	20240109	11600	4.91	20240911	27000	-54.93	20240109	11600	4.91	20240911	2.00	N	146320	500	63 억	31391	N	N	5	N	N
153	20241105	090744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12270	-40	5	-0.32	5090930	415	0.75	12310	12310	12170	16000	8620	12310	12267.30	0.25	-48	12570	12440	12290	12160	12010	12505	12225	64	3690	500	8610	10	1	12792923	1570	126.49	2.10	12	0.00	97.00	5841.00	27000	20240109	-54.56	11600	20240911	5.78	27000	-54.56	20240109	11600	5.78	20240911	27000	-54.56	20240109	11600	5.78	20240911	2.00	N	146320	500	63 억	31391	N	N	5	N	N
154	20241104	160740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12310	-10	5	-0.08	682636200	55653	109.62	12220	12420	12140	16010	8630	12320	12265.94	0.18	8929	12846	12582	12436	12172	12026	12510	12100	64	3690	500	8620	10	1	12792923	1575	126.91	2.11	12	0.44	97.00	5841.00	27000	20240109	-54.41	11600	20240911	6.12	27000	-54.41	20240109	11600	6.12	20240911	27000	-54.41	20240109	11600	6.12	20240911	2.02	N	146320	500	63 억	22500	N	N	5	N	N
155	20241104	150753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12300	-20	5	-0.16	644007430	52509	103.42	12220	12420	12140	16010	8630	12320	12264.71	0.18	8650	12846	12582	12436	12172	12026	12510	12100	64	3690	500	8620	10	1	12792923	1574	126.80	2.11	12	0.41	97.00	5841.00	27000	20240109	-54.44	11600	20240911	6.03	27000	-54.44	20240109	11600	6.03	20240911	27000	-54.44	20240109	11600	6.03	20240911	2.02	N	146320	500	63 억	22500	N	N	5	N	N
156	20241104	140741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12280	-40	5	-0.32	592292340	48302	95.14	12220	12420	12140	16010	8630	12320	12262.27	0.18	8142	12846	12582	12436	12172	12026	12510	12100	64	3690	500	8620	10	1	12792923	1571	126.60	2.10	12	0.38	97.00	5841.00	27000	20240109	-54.52	11600	20240911	5.86	27000	-54.52	20240109	11600	5.86	20240911	27000	-54.52	20240109	11600	5.86	20240911	2.02	N	146320	500	63 억	22500	N	N	5	N	N
157	20241104	130726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12280	-40	5	-0.32	535886690	43712	86.10	12220	12420	12140	16010	8630	12320	12259.49	0.18	8837	12846	12582	12436	12172	12026	12510	12100	64	3690	500	8620	10	1	12792923	1571	126.60	2.10	12	0.34	97.00	5841.00	27000	20240109	-54.52	11600	20240911	5.86	27000	-54.52	20240109	11600	5.86	20240911	27000	-54.52	20240109	11600	5.86	20240911	2.02	N	146320	500	63 억	22500	N	N	5	N	N
158	20241104	120730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12320	0	3	0.00	398676740	32511	64.03	12220	12420	12140	16010	8630	12320	12262.83	0.18	5986	12846	12582	12436	12172	12026	12510	12100	64	3690	500	8620	10	1	12792923	1576	127.01	2.11	12	0.25	97.00	5841.00	27000	20240109	-54.37	11600	20240911	6.21	27000	-54.37	20240109	11600	6.21	20240911	27000	-54.37	20240109	11600	6.21	20240911	2.02	N	146320	500	63 억	22500	N	N	5	N	N
159	20241104	110725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12300	-20	5	-0.16	356804500	29112	57.34	12220	12420	12140	16010	8630	12320	12256.27	0.18	6178	12846	12582	12436	12172	12026	12510	12100	64	3690	500	8620	10	1	12792923	1574	126.80	2.11	12	0.23	97.00	5841.00	27000	20240109	-54.44	11600	20240911	6.03	27000	-54.44	20240109	11600	6.03	20240911	27000	-54.44	20240109	11600	6.03	20240911	2.02	N	146320	500	63 억	22500	N	N	5	N	N
160	20241104	100717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	20	2	0.16	250585230	20492	40.36	12220	12380	12140	16010	8630	12320	12228.44	0.18	3475	12846	12582	12436	12172	12026	12510	12100	64	3690	500	8620	10	1	12792923	1579	127.22	2.11	12	0.16	97.00	5841.00	27000	20240109	-54.30	11600	20240911	6.38	27000	-54.30	20240109	11600	6.38	20240911	27000	-54.30	20240109	11600	6.38	20240911	2.02	N	146320	500	63 억	22500	N	N	5	N	N
161	20241104	090727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	-130	5	-1.06	11206370	918	1.81	12220	12250	12170	16010	8630	12320	12207.37	0.18	26	12846	12582	12436	12172	12026	12510	12100	64	3690	500	8620	10	1	12792923	1559	125.67	2.09	12	0.01	97.00	5841.00	27000	20240109	-54.85	11600	20240911	5.09	27000	-54.85	20240109	11600	5.09	20240911	27000	-54.85	20240109	11600	5.09	20240911	2.02	N	146320	500	63 억	22500	N	N	5	N	N
162	20241101	160702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12320	-500	5	-3.90	626289520	50580	155.19	12700	12700	12290	16660	8980	12820	12382.28	0.27	-12175	13306	13062	12706	12462	12106	13185	12585	64	3840	500	8970	10	1	12792923	1576	127.01	2.11	12	0.40	97.00	5841.00	27000	20240109	-54.37	11600	20240911	6.21	27000	-54.37	20240109	11600	6.21	20240911	27000	-54.37	20240109	11600	6.21	20240911	2.03	N	146320	500	63 억	34625	N	N	5	N	N
163	20241101	150717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	-470	5	-3.67	572572650	46219	141.81	12700	12700	12290	16660	8980	12820	12388.25	0.27	-11528	13306	13062	12706	12462	12106	13185	12585	64	3840	500	8970	10	1	12792923	1580	127.32	2.11	12	0.36	97.00	5841.00	27000	20240109	-54.26	11600	20240911	6.47	27000	-54.26	20240109	11600	6.47	20240911	27000	-54.26	20240109	11600	6.47	20240911	2.03	N	146320	500	63 억	34625	N	N	1	N	N
164	20241101	140656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	-480	5	-3.74	482047520	38876	119.28	12700	12700	12290	16660	8980	12820	12399.62	0.27	-12816	13306	13062	12706	12462	12106	13185	12585	64	3840	500	8970	10	1	12792923	1579	127.22	2.11	12	0.30	97.00	5841.00	27000	20240109	-54.30	11600	20240911	6.38	27000	-54.30	20240109	11600	6.38	20240911	27000	-54.30	20240109	11600	6.38	20240911	2.03	N	146320	500	63 억	34625	N	N	1	N	N
165	20241101	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	-310	5	-2.42	392071460	31644	97.09	12700	12700	12290	16660	8980	12820	12390.07	0.27	-10351	13306	13062	12706	12462	12106	13185	12585	64	3840	500	8970	10	1	12792923	1600	128.97	2.14	12	0.25	97.00	5841.00	27000	20240109	-53.67	11600	20240911	7.84	27000	-53.67	20240109	11600	7.84	20240911	27000	-53.67	20240109	11600	7.84	20240911	2.03	N	146320	500	63 억	34625	N	N	1	N	N
166	20241101	120824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12360	-460	5	-3.59	316654690	25581	78.49	12700	12700	12290	16660	8980	12820	12378.51	0.27	-8256	13306	13062	12706	12462	12106	13185	12585	64	3840	500	8970	10	1	12792923	1581	127.42	2.12	12	0.20	97.00	5841.00	27000	20240109	-54.22	11600	20240911	6.55	27000	-54.22	20240109	11600	6.55	20240911	27000	-54.22	20240109	11600	6.55	20240911	2.03	N	146320	500	63 억	34625	N	N	1	N	N
167	20241101	110820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	-480	5	-3.74	182005520	14657	44.97	12700	12700	12340	16660	8980	12820	12417.65	0.27	-5227	13306	13062	12706	12462	12106	13185	12585	64	3840	500	8970	10	1	12792923	1579	127.22	2.11	12	0.11	97.00	5841.00	27000	20240109	-54.30	11600	20240911	6.38	27000	-54.30	20240109	11600	6.38	20240911	27000	-54.30	20240109	11600	6.38	20240911	2.03	N	146320	500	63 억	34625	N	N	1	N	N
168	20241101	100822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12370	-450	5	-3.51	126791360	10191	31.27	12700	12700	12370	16660	8980	12820	12441.50	0.27	-3710	13306	13062	12706	12462	12106	13185	12585	64	3840	500	8970	10	1	12792923	1582	127.53	2.12	12	0.08	97.00	5841.00	27000	20240109	-54.19	11600	20240911	6.64	27000	-54.19	20240109	11600	6.64	20240911	27000	-54.19	20240109	11600	6.64	20240911	2.03	N	146320	500	63 억	34625	N	N	1	N	N
169	20241101	090819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	-310	5	-2.42	11450660	916	2.81	12700	12700	12440	16660	8980	12820	12500.72	0.27	-536	13306	13062	12706	12462	12106	13185	12585	64	3840	500	8970	10	1	12792923	1600	128.97	2.14	12	0.01	97.00	5841.00	27000	20240109	-53.67	11600	20240911	7.84	27000	-53.67	20240109	11600	7.84	20240911	27000	-53.67	20240109	11600	7.84	20240911	2.03	N	146320	500	63 억	34625	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History