KissMeData/077360/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160705	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3740	-145	5	-3.73	594271285	158543	202.49	3905	3910	3700	5050	2720	3885	3748.33	1.32	-37216	3978	3931	3903	3856	3828	3917	3842	91	1165	200	2710	5	1	45437002	1699	29.92	0.59	12	0.35	125.00	6369.00	8600	20240527	-56.51	3700	20241129	1.08	8600	-56.51	20240527	3700	1.08	20241129	8600	-56.51	20240527	3700	1.08	20241129	2.73	N	077360	200	90 억	599301	N	N	1540	N	N
3	20241129	150721	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3740	-145	5	-3.73	572655600	152750	195.09	3905	3910	3700	5050	2720	3885	3748.97	1.32	-35715	3978	3931	3903	3856	3828	3917	3842	91	1165	200	2710	5	1	45437002	1699	29.92	0.59	12	0.34	125.00	6369.00	8600	20240527	-56.51	3700	20241129	1.08	8600	-56.51	20240527	3700	1.08	20241129	8600	-56.51	20240527	3700	1.08	20241129	2.73	N	077360	200	90 억	599301	N	N	35	N	N
4	20241129	140723	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3770	-115	5	-2.96	515280185	137407	175.49	3905	3910	3700	5050	2720	3885	3750.03	1.32	-31222	3978	3931	3903	3856	3828	3917	3842	91	1165	200	2710	5	1	45437002	1713	30.16	0.59	12	0.30	125.00	6369.00	8600	20240527	-56.16	3700	20241129	1.89	8600	-56.16	20240527	3700	1.89	20241129	8600	-56.16	20240527	3700	1.89	20241129	2.73	N	077360	200	90 억	599301	N	N	35	N	N
5	20241129	130722	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3755	-130	5	-3.35	467270425	124638	159.18	3905	3910	3700	5050	2720	3885	3749.02	1.32	-36639	3978	3931	3903	3856	3828	3917	3842	91	1165	200	2710	5	1	45437002	1706	30.04	0.59	12	0.27	125.00	6369.00	8600	20240527	-56.34	3700	20241129	1.49	8600	-56.34	20240527	3700	1.49	20241129	8600	-56.34	20240527	3700	1.49	20241129	2.73	N	077360	200	90 억	599301	N	N	35	N	N
6	20241129	120723	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3715	-170	5	-4.38	436361805	116364	148.62	3905	3910	3700	5050	2720	3885	3749.97	1.32	-35436	3978	3931	3903	3856	3828	3917	3842	91	1165	200	2710	5	1	45437002	1688	29.72	0.58	12	0.26	125.00	6369.00	8600	20240527	-56.80	3700	20241129	0.41	8600	-56.80	20240527	3700	0.41	20241129	8600	-56.80	20240527	3700	0.41	20241129	2.73	N	077360	200	90 억	599301	N	N	35	N	N
7	20241129	110725	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3720	-165	5	-4.25	354475555	94297	120.43	3905	3910	3710	5050	2720	3885	3759.14	1.32	-29375	3978	3931	3903	3856	3828	3917	3842	91	1165	200	2710	5	1	45437002	1690	29.76	0.58	12	0.21	125.00	6369.00	8600	20240527	-56.74	3710	20241129	0.27	8600	-56.74	20240527	3710	0.27	20241129	8600	-56.74	20240527	3710	0.27	20241129	2.73	N	077360	200	90 억	599301	N	N	35	N	N
8	20241129	100720	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3735	-150	5	-3.86	213748995	56505	72.17	3905	3910	3720	5050	2720	3885	3782.83	1.32	-23408	3978	3931	3903	3856	3828	3917	3842	91	1165	200	2710	5	1	45437002	1697	29.88	0.59	12	0.12	125.00	6369.00	8600	20240527	-56.57	3720	20241129	0.40	8600	-56.57	20240527	3720	0.40	20241129	8600	-56.57	20240527	3720	0.40	20241129	2.73	N	077360	200	90 억	599301	N	N	35	N	N
9	20241129	090722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3870	-15	5	-0.39	20468945	5276	6.74	3905	3910	3845	5050	2720	3885	3879.63	1.32	-3990	3978	3931	3903	3856	3828	3917	3842	91	1165	200	2710	5	1	45437002	1758	30.96	0.61	12	0.01	125.00	6369.00	8600	20240527	-55.00	3725	20241115	3.89	8600	-55.00	20240527	3725	3.89	20241115	8600	-55.00	20240527	3725	3.89	20241115	2.73	N	077360	200	90 억	599301	N	N	35	N	N
10	20241128	160714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3885	-25	5	-0.64	304833720	78200	52.78	3895	3950	3875	5080	2740	3910	3898.13	1.36	-18796	4043	3976	3933	3866	3823	3955	3845	91	1170	200	2730	5	1	45437002	1765	31.08	0.61	12	0.17	125.00	6369.00	8600	20240527	-54.83	3725	20241115	4.30	8600	-54.83	20240527	3725	4.30	20241115	8600	-54.83	20240527	3725	4.30	20241115	2.75	N	077360	200	90 억	618065	N	N	35	N	N
11	20241128	150726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	0	3	0.00	270300685	69312	46.79	3895	3950	3875	5080	2740	3910	3899.77	1.36	-18317	4043	3976	3933	3866	3823	3955	3845	91	1170	200	2730	5	1	45437002	1777	31.28	0.61	12	0.15	125.00	6369.00	8600	20240527	-54.53	3725	20241115	4.97	8600	-54.53	20240527	3725	4.97	20241115	8600	-54.53	20240527	3725	4.97	20241115	2.75	N	077360	200	90 억	618065	N	N	1759	N	N
12	20241128	140725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3895	-15	5	-0.38	242133680	62099	41.92	3895	3950	3875	5080	2740	3910	3899.16	1.36	-17902	4043	3976	3933	3866	3823	3955	3845	91	1170	200	2730	5	1	45437002	1770	31.16	0.61	12	0.14	125.00	6369.00	8600	20240527	-54.71	3725	20241115	4.56	8600	-54.71	20240527	3725	4.56	20241115	8600	-54.71	20240527	3725	4.56	20241115	2.75	N	077360	200	90 억	618065	N	N	1759	N	N
13	20241128	130723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3900	-10	5	-0.26	224168035	57472	38.79	3895	3950	3875	5080	2740	3910	3900.47	1.36	-15177	4043	3976	3933	3866	3823	3955	3845	91	1170	200	2730	5	1	45437002	1772	31.20	0.61	12	0.13	125.00	6369.00	8600	20240527	-54.65	3725	20241115	4.70	8600	-54.65	20240527	3725	4.70	20241115	8600	-54.65	20240527	3725	4.70	20241115	2.75	N	077360	200	90 억	618065	N	N	1759	N	N
14	20241128	120725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3885	-25	5	-0.64	184143125	47172	31.84	3895	3950	3880	5080	2740	3910	3903.65	1.36	-14678	4043	3976	3933	3866	3823	3955	3845	91	1170	200	2730	5	1	45437002	1765	31.08	0.61	12	0.10	125.00	6369.00	8600	20240527	-54.83	3725	20241115	4.30	8600	-54.83	20240527	3725	4.30	20241115	8600	-54.83	20240527	3725	4.30	20241115	2.75	N	077360	200	90 억	618065	N	N	1759	N	N
15	20241128	110727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	0	3	0.00	147746785	37815	25.52	3895	3950	3885	5080	2740	3910	3907.09	1.36	-9138	4043	3976	3933	3866	3823	3955	3845	91	1170	200	2730	5	1	45437002	1777	31.28	0.61	12	0.08	125.00	6369.00	8600	20240527	-54.53	3725	20241115	4.97	8600	-54.53	20240527	3725	4.97	20241115	8600	-54.53	20240527	3725	4.97	20241115	2.75	N	077360	200	90 억	618065	N	N	1759	N	N
16	20241128	100725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3915	5	2	0.13	106337495	27223	18.38	3895	3950	3885	5080	2740	3910	3906.16	1.36	-4496	4043	3976	3933	3866	3823	3955	3845	91	1170	200	2730	5	1	45437002	1779	31.32	0.61	12	0.06	125.00	6369.00	8600	20240527	-54.48	3725	20241115	5.10	8600	-54.48	20240527	3725	5.10	20241115	8600	-54.48	20240527	3725	5.10	20241115	2.75	N	077360	200	90 억	618065	N	N	1759	N	N
17	20241128	090723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3925	15	2	0.38	22130280	5667	3.83	3895	3950	3885	5080	2740	3910	3905.11	1.36	-587	4043	3976	3933	3866	3823	3955	3845	91	1170	200	2730	5	1	45437002	1783	31.40	0.62	12	0.01	125.00	6369.00	8600	20240527	-54.36	3725	20241115	5.37	8600	-54.36	20240527	3725	5.37	20241115	8600	-54.36	20240527	3725	5.37	20241115	2.75	N	077360	200	90 억	618065	N	N	1759	N	N
18	20241127	160707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	-80	5	-2.01	576572580	146811	94.91	4000	4000	3890	5180	2795	3990	3927.37	1.48	-52451	4056	4022	3976	3942	3896	4040	3960	91	1190	200	2790	5	1	45437002	1777	31.28	0.61	12	0.32	125.00	6369.00	8600	20240527	-54.53	3725	20241115	4.97	8600	-54.53	20240527	3725	4.97	20241115	8600	-54.53	20240527	3725	4.97	20241115	2.67	N	077360	200	90 억	670493	N	N	1759	N	N
19	20241127	150720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	-80	5	-2.01	538276065	137013	88.58	4000	4000	3890	5180	2795	3990	3928.65	1.48	-51815	4056	4022	3976	3942	3896	4040	3960	91	1190	200	2790	5	1	45437002	1777	31.28	0.61	12	0.30	125.00	6369.00	8600	20240527	-54.53	3725	20241115	4.97	8600	-54.53	20240527	3725	4.97	20241115	8600	-54.53	20240527	3725	4.97	20241115	2.67	N	077360	200	90 억	670493	N	N	922	N	N
20	20241127	140721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3925	-65	5	-1.63	488324565	124261	80.33	4000	4000	3890	5180	2795	3990	3929.83	1.48	-47486	4056	4022	3976	3942	3896	4040	3960	91	1190	200	2790	5	1	45437002	1783	31.40	0.62	12	0.27	125.00	6369.00	8600	20240527	-54.36	3725	20241115	5.37	8600	-54.36	20240527	3725	5.37	20241115	8600	-54.36	20240527	3725	5.37	20241115	2.67	N	077360	200	90 억	670493	N	N	922	N	N
21	20241127	130714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3935	-55	5	-1.38	440971880	112168	72.52	4000	4000	3890	5180	2795	3990	3931.35	1.48	-45104	4056	4022	3976	3942	3896	4040	3960	91	1190	200	2790	5	1	45437002	1788	31.48	0.62	12	0.25	125.00	6369.00	8600	20240527	-54.24	3725	20241115	5.64	8600	-54.24	20240527	3725	5.64	20241115	8600	-54.24	20240527	3725	5.64	20241115	2.67	N	077360	200	90 억	670493	N	N	922	N	N
22	20241127	120721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3945	-45	5	-1.13	375987910	95622	61.82	4000	4000	3890	5180	2795	3990	3932.02	1.48	-43416	4056	4022	3976	3942	3896	4040	3960	91	1190	200	2790	5	1	45437002	1792	31.56	0.62	12	0.21	125.00	6369.00	8600	20240527	-54.13	3725	20241115	5.91	8600	-54.13	20240527	3725	5.91	20241115	8600	-54.13	20240527	3725	5.91	20241115	2.67	N	077360	200	90 억	670493	N	N	922	N	N
23	20241127	110718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3940	-50	5	-1.25	346385715	88104	56.96	4000	4000	3890	5180	2795	3990	3931.55	1.48	-41462	4056	4022	3976	3942	3896	4040	3960	91	1190	200	2790	5	1	45437002	1790	31.52	0.62	12	0.19	125.00	6369.00	8600	20240527	-54.19	3725	20241115	5.77	8600	-54.19	20240527	3725	5.77	20241115	8600	-54.19	20240527	3725	5.77	20241115	2.67	N	077360	200	90 억	670493	N	N	922	N	N
24	20241127	100718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3935	-55	5	-1.38	267923595	68182	44.08	4000	4000	3890	5180	2795	3990	3929.54	1.48	-36854	4056	4022	3976	3942	3896	4040	3960	91	1190	200	2790	5	1	45437002	1788	31.48	0.62	12	0.15	125.00	6369.00	8600	20240527	-54.24	3725	20241115	5.64	8600	-54.24	20240527	3725	5.64	20241115	8600	-54.24	20240527	3725	5.64	20241115	2.67	N	077360	200	90 억	670493	N	N	922	N	N
25	20241127	090717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3950	-40	5	-1.00	41712310	10516	6.80	4000	4000	3950	5180	2795	3990	3966.56	1.48	-8100	4056	4022	3976	3942	3896	4040	3960	91	1190	200	2790	5	1	45437002	1795	31.60	0.62	12	0.02	125.00	6369.00	8600	20240527	-54.07	3725	20241115	6.04	8600	-54.07	20240527	3725	6.04	20241115	8600	-54.07	20240527	3725	6.04	20241115	2.67	N	077360	200	90 억	670493	N	N	922	N	N
26	20241126	160709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3990	35	2	0.88	603016565	151927	8.76	3965	4010	3930	5140	2770	3955	3969.12	1.40	35176	4491	4222	4011	3742	3531	4357	3877	91	1185	200	2760	5	1	45437002	1813	31.92	0.63	12	0.33	125.00	6369.00	8600	20240527	-53.60	3725	20241115	7.11	8600	-53.60	20240527	3725	7.11	20241115	8600	-53.60	20240527	3725	7.11	20241115	2.67	N	077360	200	90 억	634846	N	N	922	N	N
27	20241126	150715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3990	35	2	0.88	557660045	140550	8.10	3965	4010	3930	5140	2770	3955	3967.70	1.40	29693	4491	4222	4011	3742	3531	4357	3877	91	1185	200	2760	5	1	45437002	1813	31.92	0.63	12	0.31	125.00	6369.00	8600	20240527	-53.60	3725	20241115	7.11	8600	-53.60	20240527	3725	7.11	20241115	8600	-53.60	20240527	3725	7.11	20241115	2.67	N	077360	200	90 억	634846	N	N	355	N	N
28	20241126	140714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3975	20	2	0.51	475587375	119998	6.92	3965	4010	3930	5140	2770	3955	3963.30	1.40	27426	4491	4222	4011	3742	3531	4357	3877	91	1185	200	2760	5	1	45437002	1806	31.80	0.62	12	0.26	125.00	6369.00	8600	20240527	-53.78	3725	20241115	6.71	8600	-53.78	20240527	3725	6.71	20241115	8600	-53.78	20240527	3725	6.71	20241115	2.67	N	077360	200	90 억	634846	N	N	355	N	N
29	20241126	130712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3965	10	2	0.25	428928365	108219	6.24	3965	4010	3930	5140	2770	3955	3963.53	1.40	24776	4491	4222	4011	3742	3531	4357	3877	91	1185	200	2760	5	1	45437002	1802	31.72	0.62	12	0.24	125.00	6369.00	8600	20240527	-53.90	3725	20241115	6.44	8600	-53.90	20240527	3725	6.44	20241115	8600	-53.90	20240527	3725	6.44	20241115	2.67	N	077360	200	90 억	634846	N	N	355	N	N
30	20241126	120717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3955	0	3	0.00	364897885	92056	5.31	3965	4010	3930	5140	2770	3955	3963.87	1.40	20292	4491	4222	4011	3742	3531	4357	3877	91	1185	200	2760	5	1	45437002	1797	31.64	0.62	12	0.20	125.00	6369.00	8600	20240527	-54.01	3725	20241115	6.17	8600	-54.01	20240527	3725	6.17	20241115	8600	-54.01	20240527	3725	6.17	20241115	2.67	N	077360	200	90 억	634846	N	N	355	N	N
31	20241126	110722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3975	20	2	0.51	322259420	81299	4.69	3965	4010	3930	5140	2770	3955	3963.88	1.40	18805	4491	4222	4011	3742	3531	4357	3877	91	1185	200	2760	5	1	45437002	1806	31.80	0.62	12	0.18	125.00	6369.00	8600	20240527	-53.78	3725	20241115	6.71	8600	-53.78	20240527	3725	6.71	20241115	8600	-53.78	20240527	3725	6.71	20241115	2.67	N	077360	200	90 억	634846	N	N	355	N	N
32	20241126	100722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3955	0	3	0.00	273373720	68968	3.97	3965	4010	3930	5140	2770	3955	3963.78	1.40	13772	4491	4222	4011	3742	3531	4357	3877	91	1185	200	2760	5	1	45437002	1797	31.64	0.62	12	0.15	125.00	6369.00	8600	20240527	-54.01	3725	20241115	6.17	8600	-54.01	20240527	3725	6.17	20241115	8600	-54.01	20240527	3725	6.17	20241115	2.67	N	077360	200	90 억	634846	N	N	355	N	N
33	20241126	090716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3970	15	2	0.38	58164230	14708	0.85	3965	3980	3935	5140	2770	3955	3954.60	1.40	-2982	4491	4222	4011	3742	3531	4357	3877	91	1185	200	2760	5	1	45437002	1804	31.76	0.62	12	0.03	125.00	6369.00	8600	20240527	-53.84	3725	20241115	6.58	8600	-53.84	20240527	3725	6.58	20241115	8600	-53.84	20240527	3725	6.58	20241115	2.67	N	077360	200	90 억	634846	N	N	355	N	N
34	20241125	160659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3955	190	2	5.05	7025876015	1732156	1375.53	3800	4280	3800	4890	2640	3765	4056.17	1.71	-143048	3905	3835	3800	3730	3695	3817	3712	91	1125	200	2630	5	1	45437002	1797	31.64	0.62	12	3.81	125.00	6369.00	8600	20240527	-54.01	3725	20241115	6.17	8600	-54.01	20240527	3725	6.17	20241115	8600	-54.01	20240527	3725	6.17	20241115	2.59	N	077360	200	90 억	779015	N	N	355	N	N
35	20241125	150712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3960	195	2	5.18	6960524300	1715661	1362.44	3800	4280	3800	4890	2640	3765	4057.05	1.71	-148068	3905	3835	3800	3730	3695	3817	3712	91	1125	200	2630	5	1	45437002	1799	31.68	0.62	12	3.78	125.00	6369.00	8600	20240527	-53.95	3725	20241115	6.31	8600	-53.95	20240527	3725	6.31	20241115	8600	-53.95	20240527	3725	6.31	20241115	2.59	N	077360	200	90 억	779015	N	N	2271	N	N
36	20241125	140710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3950	185	2	4.91	6841588325	1685480	1338.47	3800	4280	3800	4890	2640	3765	4059.13	1.71	-163837	3905	3835	3800	3730	3695	3817	3712	91	1125	200	2630	5	1	45437002	1795	31.60	0.62	12	3.71	125.00	6369.00	8600	20240527	-54.07	3725	20241115	6.04	8600	-54.07	20240527	3725	6.04	20241115	8600	-54.07	20240527	3725	6.04	20241115	2.59	N	077360	200	90 억	779015	N	N	2271	N	N
37	20241125	130704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3990	225	2	5.98	6664062730	1640750	1302.95	3800	4280	3800	4890	2640	3765	4061.60	1.71	-171600	3905	3835	3800	3730	3695	3817	3712	91	1125	200	2630	5	1	45437002	1813	31.92	0.63	12	3.61	125.00	6369.00	8600	20240527	-53.60	3725	20241115	7.11	8600	-53.60	20240527	3725	7.11	20241115	8600	-53.60	20240527	3725	7.11	20241115	2.59	N	077360	200	90 억	779015	N	N	2271	N	N
38	20241125	120714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3975	210	2	5.58	5052100295	1235692	981.28	3800	4280	3800	4890	2640	3765	4088.48	1.71	-204945	3905	3835	3800	3730	3695	3817	3712	91	1125	200	2630	5	1	45437002	1806	31.80	0.62	12	2.72	125.00	6369.00	8600	20240527	-53.78	3725	20241115	6.71	8600	-53.78	20240527	3725	6.71	20241115	8600	-53.78	20240527	3725	6.71	20241115	2.59	N	077360	200	90 억	779015	N	N	2271	N	N
39	20241125	110707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3920	155	2	4.12	348079380	89986	71.46	3800	3920	3800	4890	2640	3765	3868.15	1.71	22037	3905	3835	3800	3730	3695	3817	3712	91	1125	200	2630	5	1	45437002	1781	31.36	0.62	12	0.20	125.00	6369.00	8600	20240527	-54.42	3725	20241115	5.23	8600	-54.42	20240527	3725	5.23	20241115	8600	-54.42	20240527	3725	5.23	20241115	2.59	N	077360	200	90 억	779015	N	N	2271	N	N
40	20241125	100701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3890	125	2	3.32	205406950	53416	42.42	3800	3895	3800	4890	2640	3765	3845.42	1.71	15221	3905	3835	3800	3730	3695	3817	3712	91	1125	200	2630	5	1	45437002	1767	31.12	0.61	12	0.12	125.00	6369.00	8600	20240527	-54.77	3725	20241115	4.43	8600	-54.77	20240527	3725	4.43	20241115	8600	-54.77	20240527	3725	4.43	20241115	2.59	N	077360	200	90 억	779015	N	N	2271	N	N
41	20241125	090701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3820	55	2	1.46	41890565	10985	8.72	3800	3825	3800	4890	2640	3765	3813.43	1.71	7017	3905	3835	3800	3730	3695	3817	3712	91	1125	200	2630	5	1	45437002	1736	30.56	0.60	12	0.02	125.00	6369.00	8600	20240527	-55.58	3725	20241115	2.55	8600	-55.58	20240527	3725	2.55	20241115	8600	-55.58	20240527	3725	2.55	20241115	2.59	N	077360	200	90 억	779015	N	N	2271	N	N
42	20241122	160626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3765	-15	5	-0.40	477076845	125169	24.08	3800	3870	3765	4910	2650	3780	3811.53	1.72	-2728	4016	3897	3811	3692	3606	3855	3650	91	1130	200	2640	5	1	45437002	1711	30.12	0.59	12	0.28	125.00	6369.00	8600	20240527	-56.22	3725	20241115	1.07	8600	-56.22	20240527	3725	1.07	20241115	8600	-56.22	20240527	3725	1.07	20241115	2.59	N	077360	200	90 억	781725	N	N	2271	N	N
43	20241122	150633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3775	-5	5	-0.13	445916850	116899	22.49	3800	3870	3770	4910	2650	3780	3814.55	1.72	-2801	4016	3897	3811	3692	3606	3855	3650	91	1130	200	2640	5	1	45437002	1715	30.20	0.59	12	0.26	125.00	6369.00	8600	20240527	-56.10	3725	20241115	1.34	8600	-56.10	20240527	3725	1.34	20241115	8600	-56.10	20240527	3725	1.34	20241115	2.59	N	077360	200	90 억	781725	N	N	3069	N	N
44	20241122	140635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3775	-5	5	-0.13	380973625	99713	19.19	3800	3870	3770	4910	2650	3780	3820.71	1.72	1785	4016	3897	3811	3692	3606	3855	3650	91	1130	200	2640	5	1	45437002	1715	30.20	0.59	12	0.22	125.00	6369.00	8600	20240527	-56.10	3725	20241115	1.34	8600	-56.10	20240527	3725	1.34	20241115	8600	-56.10	20240527	3725	1.34	20241115	2.59	N	077360	200	90 억	781725	N	N	3069	N	N
45	20241122	130632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3810	30	2	0.79	301926045	78827	15.17	3800	3870	3790	4910	2650	3780	3830.24	1.72	10481	4016	3897	3811	3692	3606	3855	3650	91	1130	200	2640	5	1	45437002	1731	30.48	0.60	12	0.17	125.00	6369.00	8600	20240527	-55.70	3725	20241115	2.28	8600	-55.70	20240527	3725	2.28	20241115	8600	-55.70	20240527	3725	2.28	20241115	2.59	N	077360	200	90 억	781725	N	N	3069	N	N
46	20241122	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3810	30	2	0.79	287095620	74940	14.42	3800	3870	3790	4910	2650	3780	3831.02	1.72	11454	4016	3897	3811	3692	3606	3855	3650	91	1130	200	2640	5	1	45437002	1731	30.48	0.60	12	0.16	125.00	6369.00	8600	20240527	-55.70	3725	20241115	2.28	8600	-55.70	20240527	3725	2.28	20241115	8600	-55.70	20240527	3725	2.28	20241115	2.59	N	077360	200	90 억	781725	N	N	3069	N	N
47	20241122	110630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3840	60	2	1.59	198452135	51712	9.95	3800	3870	3790	4910	2650	3780	3837.66	1.72	12811	4016	3897	3811	3692	3606	3855	3650	91	1130	200	2640	5	1	45437002	1745	30.72	0.60	12	0.11	125.00	6369.00	8600	20240527	-55.35	3725	20241115	3.09	8600	-55.35	20240527	3725	3.09	20241115	8600	-55.35	20240527	3725	3.09	20241115	2.59	N	077360	200	90 억	781725	N	N	3069	N	N
48	20241122	100641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3850	70	2	1.85	166747060	43449	8.36	3800	3870	3790	4910	2650	3780	3837.78	1.72	10593	4016	3897	3811	3692	3606	3855	3650	91	1130	200	2640	5	1	45437002	1749	30.80	0.60	12	0.10	125.00	6369.00	8600	20240527	-55.23	3725	20241115	3.36	8600	-55.23	20240527	3725	3.36	20241115	8600	-55.23	20240527	3725	3.36	20241115	2.59	N	077360	200	90 억	781725	N	N	3069	N	N
49	20241122	090636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3790	10	2	0.26	21421540	5641	1.09	3800	3815	3790	4910	2650	3780	3797.51	1.72	654	4016	3897	3811	3692	3606	3855	3650	91	1130	200	2640	5	1	45437002	1722	30.32	0.60	12	0.01	125.00	6369.00	8600	20240527	-55.93	3725	20241115	1.74	8600	-55.93	20240527	3725	1.74	20241115	8600	-55.93	20240527	3725	1.74	20241115	2.59	N	077360	200	90 억	781725	N	N	3069	N	N
50	20241121	160630	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3780	-140	5	-3.57	1965699960	519084	457.29	3920	3930	3725	5090	2745	3920	3786.89	1.47	111744	4070	3995	3895	3820	3720	3945	3770	91	1170	200	2740	5	1	45437002	1718	30.24	0.59	12	1.14	125.00	6369.00	8600	20240527	-56.05	3725	20241121	1.48	8600	-56.05	20240527	3725	1.48	20241121	8600	-56.05	20240527	3725	1.48	20241121	2.60	N	077360	200	90 억	669714	N	N	3069	N	N
51	20241121	150643	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3775	-145	5	-3.70	1914107485	505423	445.26	3920	3930	3725	5090	2745	3920	3787.14	1.47	114749	4070	3995	3895	3820	3720	3945	3770	91	1170	200	2740	5	1	45437002	1715	30.20	0.59	12	1.11	125.00	6369.00	8600	20240527	-56.10	3725	20241121	1.34	8600	-56.10	20240527	3725	1.34	20241121	8600	-56.10	20240527	3725	1.34	20241121	2.60	N	077360	200	90 억	669714	N	N	1460	N	N
52	20241121	140644	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3800	-120	5	-3.06	1839268310	485643	427.83	3920	3930	3725	5090	2745	3920	3787.28	1.47	117299	4070	3995	3895	3820	3720	3945	3770	91	1170	200	2740	5	1	45437002	1727	30.40	0.60	12	1.07	125.00	6369.00	8600	20240527	-55.81	3725	20241121	2.01	8600	-55.81	20240527	3725	2.01	20241121	8600	-55.81	20240527	3725	2.01	20241121	2.60	N	077360	200	90 억	669714	N	N	1460	N	N
53	20241121	130636	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3795	-125	5	-3.19	1739562360	459374	404.69	3920	3930	3725	5090	2745	3920	3786.81	1.47	119799	4070	3995	3895	3820	3720	3945	3770	91	1170	200	2740	5	1	45437002	1724	30.36	0.60	12	1.01	125.00	6369.00	8600	20240527	-55.87	3725	20241121	1.88	8600	-55.87	20240527	3725	1.88	20241121	8600	-55.87	20240527	3725	1.88	20241121	2.60	N	077360	200	90 억	669714	N	N	1460	N	N
54	20241121	120636	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3770	-150	5	-3.83	1568725665	413982	364.70	3920	3930	3725	5090	2745	3920	3789.36	1.47	123098	4070	3995	3895	3820	3720	3945	3770	91	1170	200	2740	5	1	45437002	1713	30.16	0.59	12	0.91	125.00	6369.00	8600	20240527	-56.16	3725	20241121	1.21	8600	-56.16	20240527	3725	1.21	20241121	8600	-56.16	20240527	3725	1.21	20241121	2.60	N	077360	200	90 억	669714	N	N	1460	N	N
55	20241121	110638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3775	-145	5	-3.70	1328259185	350048	308.38	3920	3930	3745	5090	2745	3920	3794.51	1.47	133450	4070	3995	3895	3820	3720	3945	3770	91	1170	200	2740	5	1	45437002	1715	30.20	0.59	12	0.77	125.00	6369.00	8600	20240527	-56.10	3725	20241115	1.34	8600	-56.10	20240527	3725	1.34	20241115	8600	-56.10	20240527	3725	1.34	20241115	2.60	N	077360	200	90 억	669714	N	N	1460	N	N
56	20241121	100641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3810	-110	5	-2.81	886369900	233297	205.52	3920	3930	3750	5090	2745	3920	3799.32	1.47	103255	4070	3995	3895	3820	3720	3945	3770	91	1170	200	2740	5	1	45437002	1731	30.48	0.60	12	0.51	125.00	6369.00	8600	20240527	-55.70	3725	20241115	2.28	8600	-55.70	20240527	3725	2.28	20241115	8600	-55.70	20240527	3725	2.28	20241115	2.60	N	077360	200	90 억	669714	N	N	1460	N	N
57	20241121	090640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3890	-30	5	-0.77	7295250	1875	1.65	3920	3930	3870	5090	2745	3920	3890.80	1.47	176	4070	3995	3895	3820	3720	3945	3770	91	1170	200	2740	5	1	45437002	1767	31.12	0.61	12	0.00	125.00	6369.00	8600	20240527	-54.77	3725	20241115	4.43	8600	-54.77	20240527	3725	4.43	20241115	8600	-54.77	20240527	3725	4.43	20241115	2.60	N	077360	200	90 억	669714	N	N	1460	N	N
58	20241120	160633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3920	-10	5	-0.25	440429655	113359	85.47	3935	3970	3795	5100	2755	3930	3885.23	1.44	12959	4160	4045	3885	3770	3610	3965	3690	91	1170	200	2750	5	1	45437002	1781	31.36	0.62	12	0.25	125.00	6369.00	8600	20240527	-54.42	3725	20241115	5.23	8600	-54.42	20240527	3725	5.23	20241115	8600	-54.42	20240527	3725	5.23	20241115	2.56	N	077360	200	90 억	656515	N	N	1459	N	N
59	20241120	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3925	-5	5	-0.13	422177245	108702	81.96	3935	3970	3795	5100	2755	3930	3883.76	1.44	14452	4160	4045	3885	3770	3610	3965	3690	91	1170	200	2750	5	1	45437002	1783	31.40	0.62	12	0.24	125.00	6369.00	8600	20240527	-54.36	3725	20241115	5.37	8600	-54.36	20240527	3725	5.37	20241115	8600	-54.36	20240527	3725	5.37	20241115	2.56	N	077360	200	90 억	656515	N	N	272	N	N
60	20241120	140643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3920	-10	5	-0.25	408752545	105281	79.38	3935	3970	3795	5100	2755	3930	3882.45	1.44	15303	4160	4045	3885	3770	3610	3965	3690	91	1170	200	2750	5	1	45437002	1781	31.36	0.62	12	0.23	125.00	6369.00	8600	20240527	-54.42	3725	20241115	5.23	8600	-54.42	20240527	3725	5.23	20241115	8600	-54.42	20240527	3725	5.23	20241115	2.56	N	077360	200	90 억	656515	N	N	272	N	N
61	20241120	130644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3905	-25	5	-0.64	389406960	100352	75.67	3935	3970	3795	5100	2755	3930	3880.36	1.44	15714	4160	4045	3885	3770	3610	3965	3690	91	1170	200	2750	5	1	45437002	1774	31.24	0.61	12	0.22	125.00	6369.00	8600	20240527	-54.59	3725	20241115	4.83	8600	-54.59	20240527	3725	4.83	20241115	8600	-54.59	20240527	3725	4.83	20241115	2.56	N	077360	200	90 억	656515	N	N	272	N	N
62	20241120	120643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	-20	5	-0.51	356176440	91865	69.27	3935	3970	3795	5100	2755	3930	3877.12	1.44	12757	4160	4045	3885	3770	3610	3965	3690	91	1170	200	2750	5	1	45437002	1777	31.28	0.61	12	0.20	125.00	6369.00	8600	20240527	-54.53	3725	20241115	4.97	8600	-54.53	20240527	3725	4.97	20241115	8600	-54.53	20240527	3725	4.97	20241115	2.56	N	077360	200	90 억	656515	N	N	272	N	N
63	20241120	110645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	-20	5	-0.51	341938660	88215	66.51	3935	3970	3795	5100	2755	3930	3876.14	1.44	10441	4160	4045	3885	3770	3610	3965	3690	91	1170	200	2750	5	1	45437002	1777	31.28	0.61	12	0.19	125.00	6369.00	8600	20240527	-54.53	3725	20241115	4.97	8600	-54.53	20240527	3725	4.97	20241115	8600	-54.53	20240527	3725	4.97	20241115	2.56	N	077360	200	90 억	656515	N	N	272	N	N
64	20241120	100644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3860	-70	5	-1.78	244934140	63261	47.70	3935	3970	3795	5100	2755	3930	3871.72	1.44	-6337	4160	4045	3885	3770	3610	3965	3690	91	1170	200	2750	5	1	45437002	1754	30.88	0.61	12	0.14	125.00	6369.00	8600	20240527	-55.12	3725	20241115	3.62	8600	-55.12	20240527	3725	3.62	20241115	8600	-55.12	20240527	3725	3.62	20241115	2.56	N	077360	200	90 억	656515	N	N	272	N	N
65	20241120	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3945	15	2	0.38	44395040	11281	8.51	3935	3970	3930	5100	2755	3930	3935.43	1.44	-5961	4160	4045	3885	3770	3610	3965	3690	91	1170	200	2750	5	1	45437002	1792	31.56	0.62	12	0.02	125.00	6369.00	8600	20240527	-54.13	3725	20241115	5.91	8600	-54.13	20240527	3725	5.91	20241115	8600	-54.13	20240527	3725	5.91	20241115	2.56	N	077360	200	90 억	656515	N	N	272	N	N
66	20241119	160609	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3930	-40	5	-1.01	516984620	132296	122.96	3955	4000	3725	5160	2780	3970	3907.68	1.40	18770	4270	4120	4040	3890	3810	4080	3850	91	1190	200	2770	5	1	45437002	1786	31.44	0.62	12	0.29	125.00	6369.00	8600	20240527	-54.30	3725	20241119	5.50	8600	-54.30	20240527	3725	5.50	20241119	8600	-54.30	20240527	3725	5.50	20241119	2.63	N	077360	200	90 억	638077	N	N	272	N	N
67	20241119	150618	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3900	-70	5	-1.76	477168475	122132	113.51	3955	4000	3725	5160	2780	3970	3906.99	1.40	20207	4270	4120	4040	3890	3810	4080	3850	91	1190	200	2770	5	1	45437002	1772	31.20	0.61	12	0.27	125.00	6369.00	8600	20240527	-54.65	3725	20241119	4.70	8600	-54.65	20240527	3725	4.70	20241119	8600	-54.65	20240527	3725	4.70	20241119	2.63	N	077360	200	90 억	638077	N	N	283	N	N
68	20241119	140618	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3945	-25	5	-0.63	405223285	103744	96.42	3955	4000	3725	5160	2780	3970	3905.99	1.40	15067	4270	4120	4040	3890	3810	4080	3850	91	1190	200	2770	5	1	45437002	1792	31.56	0.62	12	0.23	125.00	6369.00	8600	20240527	-54.13	3725	20241119	5.91	8600	-54.13	20240527	3725	5.91	20241119	8600	-54.13	20240527	3725	5.91	20241119	2.63	N	077360	200	90 억	638077	N	N	283	N	N
69	20241119	130619	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3940	-30	5	-0.76	345727260	88717	82.45	3955	4000	3725	5160	2780	3970	3896.97	1.40	8403	4270	4120	4040	3890	3810	4080	3850	91	1190	200	2770	5	1	45437002	1790	31.52	0.62	12	0.20	125.00	6369.00	8600	20240527	-54.19	3725	20241119	5.77	8600	-54.19	20240527	3725	5.77	20241119	8600	-54.19	20240527	3725	5.77	20241119	2.63	N	077360	200	90 억	638077	N	N	283	N	N
70	20241119	120612	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3935	-35	5	-0.88	275066075	70633	65.65	3955	4000	3725	5160	2780	3970	3894.30	1.40	6694	4270	4120	4040	3890	3810	4080	3850	91	1190	200	2770	5	1	45437002	1788	31.48	0.62	12	0.16	125.00	6369.00	8600	20240527	-54.24	3725	20241119	5.64	8600	-54.24	20240527	3725	5.64	20241119	8600	-54.24	20240527	3725	5.64	20241119	2.63	N	077360	200	90 억	638077	N	N	283	N	N
71	20241119	110619	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3920	-50	5	-1.26	262848260	67522	62.76	3955	4000	3725	5160	2780	3970	3892.78	1.40	7789	4270	4120	4040	3890	3810	4080	3850	91	1190	200	2770	5	1	45437002	1781	31.36	0.62	12	0.15	125.00	6369.00	8600	20240527	-54.42	3725	20241119	5.23	8600	-54.42	20240527	3725	5.23	20241119	8600	-54.42	20240527	3725	5.23	20241119	2.63	N	077360	200	90 억	638077	N	N	283	N	N
72	20241119	100637	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3940	-30	5	-0.76	226292630	58234	54.12	3955	4000	3725	5160	2780	3970	3885.92	1.40	4485	4270	4120	4040	3890	3810	4080	3850	91	1190	200	2770	5	1	45437002	1790	31.52	0.62	12	0.13	125.00	6369.00	8600	20240527	-54.19	3725	20241119	5.77	8600	-54.19	20240527	3725	5.77	20241119	8600	-54.19	20240527	3725	5.77	20241119	2.63	N	077360	200	90 억	638077	N	N	283	N	N
73	20241119	090631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3965	-5	5	-0.13	28904735	7311	6.79	3955	4000	3940	5160	2780	3970	3953.60	1.40	-2949	4270	4120	4040	3890	3810	4080	3850	91	1190	200	2770	5	1	45437002	1802	31.72	0.62	12	0.02	125.00	6369.00	8600	20240527	-53.90	3725	20241115	6.44	8600	-53.90	20240527	3725	6.44	20241115	8600	-53.90	20240527	3725	6.44	20241115	2.63	N	077360	200	90 억	638077	N	N	283	N	N
74	20241118	160612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3970	-25	5	-0.63	430897350	107117	43.19	4030	4190	3960	5190	2800	3995	4022.95	1.46	-26335	4188	4091	3908	3811	3628	4140	3860	91	1195	200	2790	5	1	45437002	1804	31.76	0.62	12	0.24	125.00	6369.00	8600	20240527	-53.84	3725	20241115	6.58	8600	-53.84	20240527	3725	6.58	20241115	8600	-53.84	20240527	3725	6.58	20241115	2.58	N	077360	200	90 억	663146	N	N	283	N	N
75	20241118	150617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3970	-25	5	-0.63	414465685	102979	41.52	4030	4190	3960	5190	2800	3995	4025.05	1.46	-25264	4188	4091	3908	3811	3628	4140	3860	91	1195	200	2790	5	1	45437002	1804	31.76	0.62	12	0.23	125.00	6369.00	8600	20240527	-53.84	3725	20241115	6.58	8600	-53.84	20240527	3725	6.58	20241115	8600	-53.84	20240527	3725	6.58	20241115	2.58	N	077360	200	90 억	663146	N	N	265	N	N
76	20241118	140621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4000	5	2	0.13	384819200	95520	38.51	4030	4190	3975	5190	2800	3995	4029.03	1.46	-20444	4188	4091	3908	3811	3628	4140	3860	91	1195	200	2790	5	1	45437002	1817	32.00	0.63	12	0.21	125.00	6369.00	8600	20240527	-53.49	3725	20241115	7.38	8600	-53.49	20240527	3725	7.38	20241115	8600	-53.49	20240527	3725	7.38	20241115	2.58	N	077360	200	90 억	663146	N	N	265	N	N
77	20241118	130617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4000	5	2	0.13	357789255	88744	35.78	4030	4190	3985	5190	2800	3995	4032.12	1.46	-19462	4188	4091	3908	3811	3628	4140	3860	91	1195	200	2790	5	1	45437002	1817	32.00	0.63	12	0.20	125.00	6369.00	8600	20240527	-53.49	3725	20241115	7.38	8600	-53.49	20240527	3725	7.38	20241115	8600	-53.49	20240527	3725	7.38	20241115	2.58	N	077360	200	90 억	663146	N	N	265	N	N
78	20241118	120620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4025	30	2	0.75	318952155	79034	31.87	4030	4190	3990	5190	2800	3995	4036.15	1.46	-15024	4188	4091	3908	3811	3628	4140	3860	91	1195	200	2790	5	1	45437002	1829	32.20	0.63	12	0.17	125.00	6369.00	8600	20240527	-53.20	3725	20241115	8.05	8600	-53.20	20240527	3725	8.05	20241115	8600	-53.20	20240527	3725	8.05	20241115	2.58	N	077360	200	90 억	663146	N	N	265	N	N
79	20241118	110618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4010	15	2	0.38	295637290	73229	29.53	4030	4190	3990	5190	2800	3995	4037.75	1.46	-13294	4188	4091	3908	3811	3628	4140	3860	91	1195	200	2790	5	1	45437002	1822	32.08	0.63	12	0.16	125.00	6369.00	8600	20240527	-53.37	3725	20241115	7.65	8600	-53.37	20240527	3725	7.65	20241115	8600	-53.37	20240527	3725	7.65	20241115	2.58	N	077360	200	90 억	663146	N	N	265	N	N
80	20241118	100613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4065	70	2	1.75	197308630	48832	19.69	4030	4190	4000	5190	2800	3995	4041.51	1.46	-4267	4188	4091	3908	3811	3628	4140	3860	91	1195	200	2790	5	1	45437002	1847	32.52	0.64	12	0.11	125.00	6369.00	8600	20240527	-52.73	3725	20241115	9.13	8600	-52.73	20240527	3725	9.13	20241115	8600	-52.73	20240527	3725	9.13	20241115	2.58	N	077360	200	90 억	663146	N	N	265	N	N
81	20241118	090612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4045	50	2	1.25	55705620	13767	5.55	4030	4190	4020	5190	2800	3995	4050.34	1.46	-7047	4188	4091	3908	3811	3628	4140	3860	91	1195	200	2790	5	1	45437002	1838	32.36	0.64	12	0.03	125.00	6369.00	8600	20240527	-52.97	3725	20241115	8.59	8600	-52.97	20240527	3725	8.59	20241115	8600	-52.97	20240527	3725	8.59	20241115	2.58	N	077360	200	90 억	663146	N	N	265	N	N
82	20241115	160631	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3995	225	2	5.97	950663825	246666	85.16	3725	4005	3725	4900	2640	3770	3853.75	1.27	85857	4170	3970	3860	3660	3550	3915	3605	91	1130	200	2630	5	1	45437002	1815	31.96	0.63	12	0.54	125.00	6369.00	8600	20240527	-53.55	3725	20241115	7.25	8600	-53.55	20240527	3725	7.25	20241115	8600	-53.55	20240527	3725	7.25	20241115	2.54	N	077360	200	90 억	578318	N	N	265	N	N
83	20241115	150648	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3995	225	2	5.97	928690385	241162	83.26	3725	4005	3725	4900	2640	3770	3850.93	1.27	87019	4170	3970	3860	3660	3550	3915	3605	91	1130	200	2630	5	1	45437002	1815	31.96	0.63	12	0.53	125.00	6369.00	8600	20240527	-53.55	3725	20241115	7.25	8600	-53.55	20240527	3725	7.25	20241115	8600	-53.55	20240527	3725	7.25	20241115	2.54	N	077360	200	90 억	578318	N	N	237	N	N
84	20241115	140641	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3950	180	2	4.77	844471785	219988	75.95	3725	3950	3725	4900	2640	3770	3838.75	1.27	84236	4170	3970	3860	3660	3550	3915	3605	91	1130	200	2630	5	1	45437002	1795	31.60	0.62	12	0.48	125.00	6369.00	8600	20240527	-54.07	3725	20241115	6.04	8600	-54.07	20240527	3725	6.04	20241115	8600	-54.07	20240527	3725	6.04	20241115	2.54	N	077360	200	90 억	578318	N	N	237	N	N
85	20241115	130641	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3910	140	2	3.71	743938375	194242	67.06	3725	3945	3725	4900	2640	3770	3829.99	1.27	66459	4170	3970	3860	3660	3550	3915	3605	91	1130	200	2630	5	1	45437002	1777	31.28	0.61	12	0.43	125.00	6369.00	8600	20240527	-54.53	3725	20241115	4.97	8600	-54.53	20240527	3725	4.97	20241115	8600	-54.53	20240527	3725	4.97	20241115	2.54	N	077360	200	90 억	578318	N	N	237	N	N
86	20241115	120646	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3870	100	2	2.65	604313955	158354	54.67	3725	3890	3725	4900	2640	3770	3816.25	1.27	43012	4170	3970	3860	3660	3550	3915	3605	91	1130	200	2630	5	1	45437002	1758	30.96	0.61	12	0.35	125.00	6369.00	8600	20240527	-55.00	3725	20241115	3.89	8600	-55.00	20240527	3725	3.89	20241115	8600	-55.00	20240527	3725	3.89	20241115	2.54	N	077360	200	90 억	578318	N	N	237	N	N
87	20241115	110630	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3860	90	2	2.39	543458395	142567	49.22	3725	3890	3725	4900	2640	3770	3811.98	1.27	39459	4170	3970	3860	3660	3550	3915	3605	91	1130	200	2630	5	1	45437002	1754	30.88	0.61	12	0.31	125.00	6369.00	8600	20240527	-55.12	3725	20241115	3.62	8600	-55.12	20240527	3725	3.62	20241115	8600	-55.12	20240527	3725	3.62	20241115	2.54	N	077360	200	90 억	578318	N	N	237	N	N
88	20241115	100630	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3785	15	2	0.40	374957470	98601	34.04	3725	3885	3725	4900	2640	3770	3802.81	1.27	21529	4170	3970	3860	3660	3550	3915	3605	91	1130	200	2630	5	1	45437002	1720	30.28	0.59	12	0.22	125.00	6369.00	8600	20240527	-55.99	3725	20241115	1.61	8600	-55.99	20240527	3725	1.61	20241115	8600	-55.99	20240527	3725	1.61	20241115	2.54	N	077360	200	90 억	578318	N	N	237	N	N
89	20241115	090625	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3800	30	2	0.80	125701470	33554	11.58	3725	3830	3725	4900	2640	3770	3746.17	1.27	6594	4170	3970	3860	3660	3550	3915	3605	91	1130	200	2630	5	1	45437002	1727	30.40	0.60	12	0.07	125.00	6369.00	8600	20240527	-55.81	3725	20241115	2.01	8600	-55.81	20240527	3725	2.01	20241115	8600	-55.81	20240527	3725	2.01	20241115	2.54	N	077360	200	90 억	578318	N	N	237	N	N
90	20241114	160625	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3795	-175	5	-4.41	1076588970	277723	90.01	3975	4060	3750	5160	2780	3970	3876.48	1.24	16217	4403	4186	4068	3851	3733	4127	3792	91	1190	200	2770	5	1	45437002	1724	30.36	0.60	12	0.61	125.00	6369.00	8600	20240527	-55.87	3750	20241114	1.20	8600	-55.87	20240527	3750	1.20	20241114	8600	-55.87	20240527	3750	1.20	20241114	2.58	N	077360	200	90 억	562413	N	N	1025	N	N
91	20241114	150628	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3800	-170	5	-4.28	915163765	235502	76.33	3975	4060	3750	5160	2780	3970	3886.01	1.24	15516	4403	4186	4068	3851	3733	4127	3792	91	1190	200	2770	5	1	45437002	1727	30.40	0.60	12	0.52	125.00	6369.00	8600	20240527	-55.81	3750	20241114	1.33	8600	-55.81	20240527	3750	1.33	20241114	8600	-55.81	20240527	3750	1.33	20241114	2.58	N	077360	200	90 억	562413	N	N	1025	N	N
92	20241114	140623	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3870	-100	5	-2.52	669073675	171177	55.48	3975	4060	3835	5160	2780	3970	3908.67	1.24	20084	4403	4186	4068	3851	3733	4127	3792	91	1190	200	2770	5	1	45437002	1758	30.96	0.61	12	0.38	125.00	6369.00	8600	20240527	-55.00	3835	20241114	0.91	8600	-55.00	20240527	3835	0.91	20241114	8600	-55.00	20240527	3835	0.91	20241114	2.58	N	077360	200	90 억	562413	N	N	1025	N	N
93	20241114	130624	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3910	-60	5	-1.51	367854390	93199	30.21	3975	4060	3880	5160	2780	3970	3946.98	1.24	-5393	4403	4186	4068	3851	3733	4127	3792	91	1190	200	2770	5	1	45437002	1777	31.28	0.61	12	0.21	125.00	6369.00	8600	20240527	-54.53	3880	20241114	0.77	8600	-54.53	20240527	3880	0.77	20241114	8600	-54.53	20240527	3880	0.77	20241114	2.58	N	077360	200	90 억	562413	N	N	1025	N	N
94	20241114	120623	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3885	-85	5	-2.14	251000200	63248	20.50	3975	4060	3880	5160	2780	3970	3968.51	1.24	-7400	4403	4186	4068	3851	3733	4127	3792	91	1190	200	2770	5	1	45437002	1765	31.08	0.61	12	0.14	125.00	6369.00	8600	20240527	-54.83	3880	20241114	0.13	8600	-54.83	20240527	3880	0.13	20241114	8600	-54.83	20240527	3880	0.13	20241114	2.58	N	077360	200	90 억	562413	N	N	1025	N	N
95	20241114	110624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3975	5	2	0.13	159565390	39958	12.95	3975	4060	3965	5160	2780	3970	3993.33	1.24	-1833	4403	4186	4068	3851	3733	4127	3792	91	1190	200	2770	5	1	45437002	1806	31.80	0.62	12	0.09	125.00	6369.00	8600	20240527	-53.78	3950	20241113	0.63	8600	-53.78	20240527	3950	0.63	20241113	8600	-53.78	20240527	3950	0.63	20241113	2.58	N	077360	200	90 억	562413	N	N	1025	N	N
96	20241114	100643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3990	20	2	0.50	24687900	6178	2.00	3975	4060	3975	5160	2780	3970	3996.10	1.24	-1648	4403	4186	4068	3851	3733	4127	3792	91	1190	200	2770	5	1	45437002	1813	31.92	0.63	12	0.01	125.00	6369.00	8600	20240527	-53.60	3950	20241113	1.01	8600	-53.60	20240527	3950	1.01	20241113	8600	-53.60	20240527	3950	1.01	20241113	2.58	N	077360	200	90 억	562413	N	N	1025	N	N
97	20241114	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3970	0	3	0.00	0	0	0.00	0	0	0	5160	2780	3970	0.00	1.24	0	4403	4186	4068	3851	3733	4127	3792	91	1190	200	2770	5	1	45437002	1804	31.76	0.62	12	0.00	125.00	6369.00	8600	20240527	-53.84	3950	20241113	0.51	8600	-53.84	20240527	3950	0.51	20241113	8600	-53.84	20240527	3950	0.51	20241113	2.58	N	077360	200	90 억	562413	N	N	1025	N	N
98	20241113	160346	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3970	-320	5	-7.46	1249023750	307782	133.58	4185	4285	3950	5570	3005	4290	4058.20	1.21	10669	4586	4437	4306	4157	4026	4372	4092	91	1280	200	3000	5	1	45437002	1804	31.76	0.62	12	0.68	125.00	6369.00	8600	20240527	-53.84	3950	20241113	0.51	8600	-53.84	20240527	3950	0.51	20241113	8600	-53.84	20240527	3950	0.51	20241113	2.58	N	077360	200	90 억	551974	N	N	1025	N	N
99	20241113	150409	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4030	-260	5	-6.06	1175604065	289393	125.60	4185	4285	3950	5570	3005	4290	4062.31	1.21	10036	4586	4437	4306	4157	4026	4372	4092	91	1280	200	3000	5	1	45437002	1831	32.24	0.63	12	0.64	125.00	6369.00	8600	20240527	-53.14	3950	20241113	2.03	8600	-53.14	20240527	3950	2.03	20241113	8600	-53.14	20240527	3950	2.03	20241113	2.58	N	077360	200	90 억	551974	N	N	343	N	N
100	20241113	140405	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3975	-315	5	-7.34	1061145855	260827	113.20	4185	4285	3950	5570	3005	4290	4068.39	1.21	13438	4586	4437	4306	4157	4026	4372	4092	91	1280	200	3000	5	1	45437002	1806	31.80	0.62	12	0.57	125.00	6369.00	8600	20240527	-53.78	3950	20241113	0.63	8600	-53.78	20240527	3950	0.63	20241113	8600	-53.78	20240527	3950	0.63	20241113	2.58	N	077360	200	90 억	551974	N	N	343	N	N
101	20241113	130402	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4020	-270	5	-6.29	736671925	179632	77.96	4185	4285	4020	5570	3005	4290	4101.01	1.21	3537	4586	4437	4306	4157	4026	4372	4092	91	1280	200	3000	5	1	45437002	1827	32.16	0.63	12	0.40	125.00	6369.00	8600	20240527	-53.26	4020	20241113	0.00	8600	-53.26	20240527	4020	0.00	20241113	8600	-53.26	20240527	4020	0.00	20241113	2.58	N	077360	200	90 억	551974	N	N	343	N	N
102	20241113	120400	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4050	-240	5	-5.59	688201710	167623	72.75	4185	4285	4020	5570	3005	4290	4105.65	1.21	4751	4586	4437	4306	4157	4026	4372	4092	91	1280	200	3000	5	1	45437002	1840	32.40	0.64	12	0.37	125.00	6369.00	8600	20240527	-52.91	4020	20241113	0.75	8600	-52.91	20240527	4020	0.75	20241113	8600	-52.91	20240527	4020	0.75	20241113	2.58	N	077360	200	90 억	551974	N	N	343	N	N
103	20241113	110359	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4080	-210	5	-4.90	547306820	132960	57.71	4185	4285	4035	5570	3005	4290	4116.33	1.21	11167	4586	4437	4306	4157	4026	4372	4092	91	1280	200	3000	5	1	45437002	1854	32.64	0.64	12	0.29	125.00	6369.00	8600	20240527	-52.56	4035	20241113	1.12	8600	-52.56	20240527	4035	1.12	20241113	8600	-52.56	20240527	4035	1.12	20241113	2.58	N	077360	200	90 억	551974	N	N	343	N	N
104	20241113	100359	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4090	-200	5	-4.66	302169020	72668	31.54	4185	4285	4090	5570	3005	4290	4158.21	1.21	9933	4586	4437	4306	4157	4026	4372	4092	91	1280	200	3000	5	1	45437002	1858	32.72	0.64	12	0.16	125.00	6369.00	8600	20240527	-52.44	4090	20241113	0.00	8600	-52.44	20240527	4090	0.00	20241113	8600	-52.44	20240527	4090	0.00	20241113	2.58	N	077360	200	90 억	551974	N	N	343	N	N
105	20241113	090353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	-30	5	-0.70	30198510	7212	3.13	4185	4265	4185	5570	3005	4290	4187.26	1.21	1764	4586	4437	4306	4157	4026	4372	4092	91	1280	200	3000	5	1	45437002	1936	34.08	0.67	12	0.02	125.00	6369.00	8600	20240527	-50.47	4175	20241112	2.04	8600	-50.47	20240527	4175	2.04	20241112	8600	-50.47	20240527	4175	2.04	20241112	2.58	N	077360	200	90 억	551974	N	N	343	N	N
106	20241112	160602	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4290	-175	5	-3.92	977257915	230364	127.45	4435	4455	4175	5800	3130	4465	4242.12	1.27	-25375	4758	4611	4498	4351	4238	4555	4295	91	1335	200	3120	5	1	45437002	1949	34.32	0.67	12	0.51	125.00	6369.00	8600	20240527	-50.12	4175	20241112	2.75	8600	-50.12	20240527	4175	2.75	20241112	8600	-50.12	20240527	4175	2.75	20241112	2.69	N	077360	200	90 억	577333	N	N	343	N	N
107	20241112	150607	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4210	-255	5	-5.71	822504900	193776	107.21	4435	4455	4190	5800	3130	4465	4244.62	1.27	-22918	4758	4611	4498	4351	4238	4555	4295	91	1335	200	3120	5	1	45437002	1913	33.68	0.66	12	0.43	125.00	6369.00	8600	20240527	-51.05	4190	20241112	0.48	8600	-51.05	20240527	4190	0.48	20241112	8600	-51.05	20240527	4190	0.48	20241112	2.69	N	077360	200	90 억	577333	N	N	0	N	N
108	20241112	140615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4215	-250	5	-5.60	735006950	172955	95.69	4435	4455	4190	5800	3130	4465	4249.70	1.27	-21915	4758	4611	4498	4351	4238	4555	4295	91	1335	200	3120	5	1	45437002	1915	33.72	0.66	12	0.38	125.00	6369.00	8600	20240527	-50.99	4190	20241112	0.60	8600	-50.99	20240527	4190	0.60	20241112	8600	-50.99	20240527	4190	0.60	20241112	2.69	N	077360	200	90 억	577333	N	N	0	N	N
109	20241112	130610	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4235	-230	5	-5.15	624593510	146726	81.18	4435	4455	4190	5800	3130	4465	4256.87	1.27	-22365	4758	4611	4498	4351	4238	4555	4295	91	1335	200	3120	5	1	45437002	1924	33.88	0.66	12	0.32	125.00	6369.00	8600	20240527	-50.76	4190	20241112	1.07	8600	-50.76	20240527	4190	1.07	20241112	8600	-50.76	20240527	4190	1.07	20241112	2.69	N	077360	200	90 억	577333	N	N	0	N	N
110	20241112	120609	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4225	-240	5	-5.38	472557520	110636	61.21	4435	4455	4200	5800	3130	4465	4271.28	1.27	-16265	4758	4611	4498	4351	4238	4555	4295	91	1335	200	3120	5	1	45437002	1920	33.80	0.66	12	0.24	125.00	6369.00	8600	20240527	-50.87	4200	20241112	0.60	8600	-50.87	20240527	4200	0.60	20241112	8600	-50.87	20240527	4200	0.60	20241112	2.69	N	077360	200	90 억	577333	N	N	0	N	N
111	20241112	110608	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4255	-210	5	-4.70	403770905	94397	52.23	4435	4455	4200	5800	3130	4465	4277.37	1.27	-14935	4758	4611	4498	4351	4238	4555	4295	91	1335	200	3120	5	1	45437002	1933	34.04	0.67	12	0.21	125.00	6369.00	8600	20240527	-50.52	4200	20241112	1.31	8600	-50.52	20240527	4200	1.31	20241112	8600	-50.52	20240527	4200	1.31	20241112	2.69	N	077360	200	90 억	577333	N	N	0	N	N
112	20241112	100607	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4290	-175	5	-3.92	302266315	70648	39.09	4435	4455	4200	5800	3130	4465	4278.48	1.27	-17834	4758	4611	4498	4351	4238	4555	4295	91	1335	200	3120	5	1	45437002	1949	34.32	0.67	12	0.16	125.00	6369.00	8600	20240527	-50.12	4200	20241112	2.14	8600	-50.12	20240527	4200	2.14	20241112	8600	-50.12	20240527	4200	2.14	20241112	2.69	N	077360	200	90 억	577333	N	N	0	N	N
113	20241112	090606	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4430	-35	5	-0.78	20474725	4627	2.56	4435	4455	4350	5800	3130	4465	4425.05	1.27	-513	4758	4611	4498	4351	4238	4555	4295	91	1335	200	3120	5	1	45437002	2013	35.44	0.70	12	0.01	125.00	6369.00	8600	20240527	-48.49	4350	20241112	1.84	8600	-48.49	20240527	4350	1.84	20241112	8600	-48.49	20240527	4350	1.84	20241112	2.69	N	077360	200	90 억	577333	N	N	0	N	N
114	20241111	160603	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4465	-180	5	-3.88	801294755	180564	367.27	4620	4645	4385	6030	3255	4645	4437.73	1.39	-53152	4818	4731	4688	4601	4558	4710	4580	91	1385	200	3250	5	1	45437002	2029	35.72	0.70	12	0.40	125.00	6369.00	8600	20240527	-48.08	4385	20241111	1.82	8600	-48.08	20240527	4385	1.82	20241111	8600	-48.08	20240527	4385	1.82	20241111	2.68	N	077360	200	90 억	630356	N	N	72	N	N
115	20241111	150621	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4405	-240	5	-5.17	677334370	152518	310.22	4620	4645	4385	6030	3255	4645	4441.01	1.39	-46433	4818	4731	4688	4601	4558	4710	4580	91	1385	200	3250	5	1	45437002	2001	35.24	0.69	12	0.34	125.00	6369.00	8600	20240527	-48.78	4385	20241111	0.46	8600	-48.78	20240527	4385	0.46	20241111	8600	-48.78	20240527	4385	0.46	20241111	2.68	N	077360	200	90 억	630356	N	N	72	N	N
116	20241111	140613	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4405	-240	5	-5.17	641371990	144357	293.62	4620	4645	4385	6030	3255	4645	4442.96	1.39	-42868	4818	4731	4688	4601	4558	4710	4580	91	1385	200	3250	5	1	45437002	2001	35.24	0.69	12	0.32	125.00	6369.00	8600	20240527	-48.78	4385	20241111	0.46	8600	-48.78	20240527	4385	0.46	20241111	8600	-48.78	20240527	4385	0.46	20241111	2.68	N	077360	200	90 억	630356	N	N	72	N	N
117	20241111	130609	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4410	-235	5	-5.06	589674805	132629	269.77	4620	4645	4385	6030	3255	4645	4446.05	1.39	-40886	4818	4731	4688	4601	4558	4710	4580	91	1385	200	3250	5	1	45437002	2004	35.28	0.69	12	0.29	125.00	6369.00	8600	20240527	-48.72	4385	20241111	0.57	8600	-48.72	20240527	4385	0.57	20241111	8600	-48.72	20240527	4385	0.57	20241111	2.68	N	077360	200	90 억	630356	N	N	72	N	N
118	20241111	120605	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4440	-205	5	-4.41	478731055	107413	218.48	4620	4645	4400	6030	3255	4645	4456.92	1.39	-28258	4818	4731	4688	4601	4558	4710	4580	91	1385	200	3250	5	1	45437002	2017	35.52	0.70	12	0.24	125.00	6369.00	8600	20240527	-48.37	4400	20241111	0.91	8600	-48.37	20240527	4400	0.91	20241111	8600	-48.37	20240527	4400	0.91	20241111	2.68	N	077360	200	90 억	630356	N	N	72	N	N
119	20241111	110605	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4430	-215	5	-4.63	427739635	95888	195.04	4620	4645	4400	6030	3255	4645	4460.83	1.39	-25380	4818	4731	4688	4601	4558	4710	4580	91	1385	200	3250	5	1	45437002	2013	35.44	0.70	12	0.21	125.00	6369.00	8600	20240527	-48.49	4400	20241111	0.68	8600	-48.49	20240527	4400	0.68	20241111	8600	-48.49	20240527	4400	0.68	20241111	2.68	N	077360	200	90 억	630356	N	N	72	N	N
120	20241111	100603	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4485	-160	5	-3.44	215808265	47958	97.55	4620	4645	4435	6030	3255	4645	4499.94	1.39	-18260	4818	4731	4688	4601	4558	4710	4580	91	1385	200	3250	5	1	45437002	2038	35.88	0.70	12	0.11	125.00	6369.00	8600	20240527	-47.85	4435	20241111	1.13	8600	-47.85	20240527	4435	1.13	20241111	8600	-47.85	20240527	4435	1.13	20241111	2.68	N	077360	200	90 억	630356	N	N	72	N	N
121	20241111	090600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4595	-50	5	-1.08	28961940	6291	12.80	4620	4645	4595	6030	3255	4645	4603.71	1.39	-5204	4818	4731	4688	4601	4558	4710	4580	91	1385	200	3250	5	1	45437002	2088	36.76	0.72	12	0.01	125.00	6369.00	8600	20240527	-46.57	4510	20240805	1.88	8600	-46.57	20240527	4510	1.88	20240805	8600	-46.57	20240527	4510	1.88	20240805	2.68	N	077360	200	90 억	630356	N	N	72	N	N
122	20241108	160556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	15	2	0.32	230480130	48905	88.87	4700	4775	4645	6010	3245	4630	4712.81	1.39	-1657	4836	4732	4651	4547	4466	4692	4507	91	1380	200	3240	5	1	45437002	2111	37.16	0.73	12	0.11	125.00	6369.00	8600	20240527	-45.99	4510	20240805	2.99	8600	-45.99	20240527	4510	2.99	20240805	8600	-45.99	20240527	4510	2.99	20240805	2.67	N	077360	200	90 억	632014	N	N	72	N	N
123	20241108	150604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4675	45	2	0.97	218808005	46395	84.31	4700	4775	4650	6010	3245	4630	4716.20	1.39	-550	4836	4732	4651	4547	4466	4692	4507	91	1380	200	3240	5	1	45437002	2124	37.40	0.73	12	0.10	125.00	6369.00	8600	20240527	-45.64	4510	20240805	3.66	8600	-45.64	20240527	4510	3.66	20240805	8600	-45.64	20240527	4510	3.66	20240805	2.67	N	077360	200	90 억	632014	N	N	100	N	N
124	20241108	140603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4710	80	2	1.73	189943570	40208	73.06	4700	4775	4685	6010	3245	4630	4724.02	1.39	-1078	4836	4732	4651	4547	4466	4692	4507	91	1380	200	3240	5	1	45437002	2140	37.68	0.74	12	0.09	125.00	6369.00	8600	20240527	-45.23	4510	20240805	4.43	8600	-45.23	20240527	4510	4.43	20240805	8600	-45.23	20240527	4510	4.43	20240805	2.67	N	077360	200	90 억	632014	N	N	100	N	N
125	20241108	130604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4715	85	2	1.84	154337565	32646	59.32	4700	4775	4695	6010	3245	4630	4727.61	1.39	3511	4836	4732	4651	4547	4466	4692	4507	91	1380	200	3240	5	1	45437002	2142	37.72	0.74	12	0.07	125.00	6369.00	8600	20240527	-45.17	4510	20240805	4.55	8600	-45.17	20240527	4510	4.55	20240805	8600	-45.17	20240527	4510	4.55	20240805	2.67	N	077360	200	90 억	632014	N	N	100	N	N
126	20241108	120603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4720	90	2	1.94	123265355	26053	47.34	4700	4775	4695	6010	3245	4630	4731.33	1.39	3008	4836	4732	4651	4547	4466	4692	4507	91	1380	200	3240	5	1	45437002	2145	37.76	0.74	12	0.06	125.00	6369.00	8600	20240527	-45.12	4510	20240805	4.66	8600	-45.12	20240527	4510	4.66	20240805	8600	-45.12	20240527	4510	4.66	20240805	2.67	N	077360	200	90 억	632014	N	N	100	N	N
127	20241108	110602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4725	95	2	2.05	112054895	23672	43.02	4700	4775	4695	6010	3245	4630	4733.65	1.39	3100	4836	4732	4651	4547	4466	4692	4507	91	1380	200	3240	5	1	45437002	2147	37.80	0.74	12	0.05	125.00	6369.00	8600	20240527	-45.06	4510	20240805	4.77	8600	-45.06	20240527	4510	4.77	20240805	8600	-45.06	20240527	4510	4.77	20240805	2.67	N	077360	200	90 억	632014	N	N	100	N	N
128	20241108	100612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4755	125	2	2.70	68895705	14510	26.37	4700	4775	4700	6010	3245	4630	4748.15	1.39	2764	4836	4732	4651	4547	4466	4692	4507	91	1380	200	3240	5	1	45437002	2161	38.04	0.75	12	0.03	125.00	6369.00	8600	20240527	-44.71	4510	20240805	5.43	8600	-44.71	20240527	4510	5.43	20240805	8600	-44.71	20240527	4510	5.43	20240805	2.67	N	077360	200	90 억	632014	N	N	100	N	N
129	20241108	090557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4725	95	2	2.05	10133095	2142	3.89	4700	4740	4700	6010	3245	4630	4730.67	1.39	279	4836	4732	4651	4547	4466	4692	4507	91	1380	200	3240	5	1	45437002	2147	37.80	0.74	12	0.00	125.00	6369.00	8600	20240527	-45.06	4510	20240805	4.77	8600	-45.06	20240527	4510	4.77	20240805	8600	-45.06	20240527	4510	4.77	20240805	2.67	N	077360	200	90 억	632014	N	N	100	N	N
130	20241107	160559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	-15	5	-0.32	254651225	54773	63.96	4685	4755	4570	6030	3255	4645	4649.25	1.39	-354	4905	4775	4705	4575	4505	4740	4540	91	1385	200	3250	5	1	45437002	2104	37.04	0.73	12	0.12	125.00	6369.00	8600	20240527	-46.16	4510	20240805	2.66	8600	-46.16	20240527	4510	2.66	20240805	8600	-46.16	20240527	4510	2.66	20240805	2.65	N	077360	200	90 억	632319	N	N	100	N	N
131	20241107	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4670	25	2	0.54	226787475	48782	56.96	4685	4755	4570	6030	3255	4645	4649.00	1.39	569	4905	4775	4705	4575	4505	4740	4540	91	1385	200	3250	5	1	45437002	2122	37.36	0.73	12	0.11	125.00	6369.00	8600	20240527	-45.70	4510	20240805	3.55	8600	-45.70	20240527	4510	3.55	20240805	8600	-45.70	20240527	4510	3.55	20240805	2.65	N	077360	200	90 억	632319	N	N	353	N	N
132	20241107	140602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	15	2	0.32	206634155	44462	51.92	4685	4755	4570	6030	3255	4645	4647.43	1.39	406	4905	4775	4705	4575	4505	4740	4540	91	1385	200	3250	5	1	45437002	2117	37.28	0.73	12	0.10	125.00	6369.00	8600	20240527	-45.81	4510	20240805	3.33	8600	-45.81	20240527	4510	3.33	20240805	8600	-45.81	20240527	4510	3.33	20240805	2.65	N	077360	200	90 억	632319	N	N	353	N	N
133	20241107	130603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4695	50	2	1.08	185899235	40019	46.73	4685	4755	4570	6030	3255	4645	4645.27	1.39	377	4905	4775	4705	4575	4505	4740	4540	91	1385	200	3250	5	1	45437002	2133	37.56	0.74	12	0.09	125.00	6369.00	8600	20240527	-45.41	4510	20240805	4.10	8600	-45.41	20240527	4510	4.10	20240805	8600	-45.41	20240527	4510	4.10	20240805	2.65	N	077360	200	90 억	632319	N	N	353	N	N
134	20241107	120601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4685	40	2	0.86	164641840	35474	41.42	4685	4755	4570	6030	3255	4645	4641.20	1.39	429	4905	4775	4705	4575	4505	4740	4540	91	1385	200	3250	5	1	45437002	2129	37.48	0.74	12	0.08	125.00	6369.00	8600	20240527	-45.52	4510	20240805	3.88	8600	-45.52	20240527	4510	3.88	20240805	8600	-45.52	20240527	4510	3.88	20240805	2.65	N	077360	200	90 억	632319	N	N	353	N	N
135	20241107	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4600	-45	5	-0.97	124515825	26813	31.31	4685	4755	4570	6030	3255	4645	4643.86	1.39	-2011	4905	4775	4705	4575	4505	4740	4540	91	1385	200	3250	5	1	45437002	2090	36.80	0.72	12	0.06	125.00	6369.00	8600	20240527	-46.51	4510	20240805	2.00	8600	-46.51	20240527	4510	2.00	20240805	8600	-46.51	20240527	4510	2.00	20240805	2.65	N	077360	200	90 억	632319	N	N	353	N	N
136	20241107	100600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	-35	5	-0.75	90627720	19428	22.68	4685	4755	4570	6030	3255	4645	4664.80	1.39	-1814	4905	4775	4705	4575	4505	4740	4540	91	1385	200	3250	5	1	45437002	2095	36.88	0.72	12	0.04	125.00	6369.00	8600	20240527	-46.40	4510	20240805	2.22	8600	-46.40	20240527	4510	2.22	20240805	8600	-46.40	20240527	4510	2.22	20240805	2.65	N	077360	200	90 억	632319	N	N	353	N	N
137	20241107	090600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4750	105	2	2.26	27603915	5839	6.82	4685	4755	4685	6030	3255	4645	4727.51	1.39	-251	4905	4775	4705	4575	4505	4740	4540	91	1385	200	3250	5	1	45437002	2158	38.00	0.75	12	0.01	125.00	6369.00	8600	20240527	-44.77	4510	20240805	5.32	8600	-44.77	20240527	4510	5.32	20240805	8600	-44.77	20240527	4510	5.32	20240805	2.65	N	077360	200	90 억	632319	N	N	353	N	N
138	20241106	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	-65	5	-1.38	405383525	85528	187.10	4720	4835	4635	6120	3300	4710	4740.63	1.44	-22598	4790	4750	4675	4635	4560	4770	4655	91	1410	200	3290	5	1	45437002	2111	37.16	0.73	12	0.19	125.00	6369.00	8600	20240527	-45.99	4510	20240805	2.99	8600	-45.99	20240527	4510	2.99	20240805	8600	-45.99	20240527	4510	2.99	20240805	2.65	N	077360	200	90 억	654918	N	N	353	N	N
139	20241106	150620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4665	-45	5	-0.96	383878475	80898	176.97	4720	4835	4650	6120	3300	4710	4745.22	1.44	-21105	4790	4750	4675	4635	4560	4770	4655	91	1410	200	3290	5	1	45437002	2120	37.32	0.73	12	0.18	125.00	6369.00	8600	20240527	-45.76	4510	20240805	3.44	8600	-45.76	20240527	4510	3.44	20240805	8600	-45.76	20240527	4510	3.44	20240805	2.65	N	077360	200	90 억	654918	N	N	0	N	N
140	20241106	140615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	-10	5	-0.21	317568735	66694	145.90	4720	4835	4685	6120	3300	4710	4761.58	1.44	-17637	4790	4750	4675	4635	4560	4770	4655	91	1410	200	3290	5	1	45437002	2136	37.60	0.74	12	0.15	125.00	6369.00	8600	20240527	-45.35	4510	20240805	4.21	8600	-45.35	20240527	4510	4.21	20240805	8600	-45.35	20240527	4510	4.21	20240805	2.65	N	077360	200	90 억	654918	N	N	0	N	N
141	20241106	130622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4690	-20	5	-0.42	303324035	63660	139.26	4720	4835	4690	6120	3300	4710	4764.75	1.44	-17302	4790	4750	4675	4635	4560	4770	4655	91	1410	200	3290	5	1	45437002	2131	37.52	0.74	12	0.14	125.00	6369.00	8600	20240527	-45.47	4510	20240805	3.99	8600	-45.47	20240527	4510	3.99	20240805	8600	-45.47	20240527	4510	3.99	20240805	2.65	N	077360	200	90 억	654918	N	N	0	N	N
142	20241106	120602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4755	45	2	0.96	231820105	48487	106.07	4720	4835	4720	6120	3300	4710	4781.08	1.44	-10869	4790	4750	4675	4635	4560	4770	4655	91	1410	200	3290	5	1	45437002	2161	38.04	0.75	12	0.11	125.00	6369.00	8600	20240527	-44.71	4510	20240805	5.43	8600	-44.71	20240527	4510	5.43	20240805	8600	-44.71	20240527	4510	5.43	20240805	2.65	N	077360	200	90 억	654918	N	N	0	N	N
143	20241106	110606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	110	2	2.34	125774015	26370	57.69	4720	4820	4720	6120	3300	4710	4769.59	1.44	-2111	4790	4750	4675	4635	4560	4770	4655	91	1410	200	3290	5	1	45437002	2190	38.56	0.76	12	0.06	125.00	6369.00	8600	20240527	-43.95	4510	20240805	6.87	8600	-43.95	20240527	4510	6.87	20240805	8600	-43.95	20240527	4510	6.87	20240805	2.65	N	077360	200	90 억	654918	N	N	0	N	N
144	20241106	100609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4765	55	2	1.17	64819435	13643	29.84	4720	4775	4720	6120	3300	4710	4751.11	1.44	-2598	4790	4750	4675	4635	4560	4770	4655	91	1410	200	3290	5	1	45437002	2165	38.12	0.75	12	0.03	125.00	6369.00	8600	20240527	-44.59	4510	20240805	5.65	8600	-44.59	20240527	4510	5.65	20240805	8600	-44.59	20240527	4510	5.65	20240805	2.65	N	077360	200	90 억	654918	N	N	0	N	N
145	20241106	090605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4760	50	2	1.06	18951480	4004	8.76	4720	4760	4720	6120	3300	4710	4733.14	1.44	-1252	4790	4750	4675	4635	4560	4770	4655	91	1410	200	3290	5	1	45437002	2163	38.08	0.75	12	0.01	125.00	6369.00	8600	20240527	-44.65	4510	20240805	5.54	8600	-44.65	20240527	4510	5.54	20240805	8600	-44.65	20240527	4510	5.54	20240805	2.65	N	077360	200	90 억	654918	N	N	0	N	N
146	20241105	160549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4710	85	2	1.84	213142645	45538	69.55	4600	4715	4600	6010	3240	4625	4680.54	1.44	2084	4728	4676	4598	4546	4468	4702	4572	91	1385	200	3230	5	1	45437002	2140	37.68	0.74	12	0.10	125.00	6369.00	8600	20240527	-45.23	4510	20240805	4.43	8600	-45.23	20240527	4510	4.43	20240805	8600	-45.23	20240527	4510	4.43	20240805	2.65	N	077360	200	90 억	652835	N	N	150	N	N
147	20241105	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	75	2	1.62	201186855	42994	65.66	4600	4715	4600	6010	3240	4625	4679.42	1.44	3054	4728	4676	4598	4546	4468	4702	4572	91	1385	200	3230	5	1	45437002	2136	37.60	0.74	12	0.09	125.00	6369.00	8600	20240527	-45.35	4510	20240805	4.21	8600	-45.35	20240527	4510	4.21	20240805	8600	-45.35	20240527	4510	4.21	20240805	2.65	N	077360	200	90 억	652835	N	N	150	N	N
148	20241105	140557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4685	60	2	1.30	170069405	36379	55.56	4600	4715	4600	6010	3240	4625	4674.93	1.44	3505	4728	4676	4598	4546	4468	4702	4572	91	1385	200	3230	5	1	45437002	2129	37.48	0.74	12	0.08	125.00	6369.00	8600	20240527	-45.52	4510	20240805	3.88	8600	-45.52	20240527	4510	3.88	20240805	8600	-45.52	20240527	4510	3.88	20240805	2.65	N	077360	200	90 억	652835	N	N	150	N	N
149	20241105	130559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4710	85	2	1.84	121137345	25959	39.65	4600	4715	4600	6010	3240	4625	4666.49	1.44	4911	4728	4676	4598	4546	4468	4702	4572	91	1385	200	3230	5	1	45437002	2140	37.68	0.74	12	0.06	125.00	6369.00	8600	20240527	-45.23	4510	20240805	4.43	8600	-45.23	20240527	4510	4.43	20240805	8600	-45.23	20240527	4510	4.43	20240805	2.65	N	077360	200	90 억	652835	N	N	150	N	N
150	20241105	120554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4685	60	2	1.30	81486630	17504	26.73	4600	4690	4600	6010	3240	4625	4655.31	1.44	588	4728	4676	4598	4546	4468	4702	4572	91	1385	200	3230	5	1	45437002	2129	37.48	0.74	12	0.04	125.00	6369.00	8600	20240527	-45.52	4510	20240805	3.88	8600	-45.52	20240527	4510	3.88	20240805	8600	-45.52	20240527	4510	3.88	20240805	2.65	N	077360	200	90 억	652835	N	N	150	N	N
151	20241105	110546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4670	45	2	0.97	43564830	9384	14.33	4600	4670	4600	6010	3240	4625	4642.46	1.44	-362	4728	4676	4598	4546	4468	4702	4572	91	1385	200	3230	5	1	45437002	2122	37.36	0.73	12	0.02	125.00	6369.00	8600	20240527	-45.70	4510	20240805	3.55	8600	-45.70	20240527	4510	3.55	20240805	8600	-45.70	20240527	4510	3.55	20240805	2.65	N	077360	200	90 억	652835	N	N	150	N	N
152	20241105	100554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	20	2	0.43	28239420	6093	9.31	4600	4650	4600	6010	3240	4625	4634.73	1.44	126	4728	4676	4598	4546	4468	4702	4572	91	1385	200	3230	5	1	45437002	2111	37.16	0.73	12	0.01	125.00	6369.00	8600	20240527	-45.99	4510	20240805	2.99	8600	-45.99	20240527	4510	2.99	20240805	8600	-45.99	20240527	4510	2.99	20240805	2.65	N	077360	200	90 억	652835	N	N	150	N	N
153	20241105	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4650	25	2	0.54	6429180	1396	2.13	4600	4650	4600	6010	3240	4625	4605.43	1.44	371	4728	4676	4598	4546	4468	4702	4572	91	1385	200	3230	5	1	45437002	2113	37.20	0.73	12	0.00	125.00	6369.00	8600	20240527	-45.93	4510	20240805	3.10	8600	-45.93	20240527	4510	3.10	20240805	8600	-45.93	20240527	4510	3.10	20240805	2.65	N	077360	200	90 억	652835	N	N	150	N	N
154	20241104	160549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	55	2	1.20	301025660	65478	119.12	4570	4650	4520	5940	3200	4570	4597.31	1.42	7001	4713	4641	4593	4521	4473	4677	4557	91	1370	200	3190	5	1	45437002	2101	37.00	0.73	12	0.14	125.00	6369.00	8600	20240527	-46.22	4510	20240805	2.55	8600	-46.22	20240527	4510	2.55	20240805	8600	-46.22	20240527	4510	2.55	20240805	2.65	N	077360	200	90 억	645834	N	N	150	N	N
155	20241104	150558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	50	2	1.09	280701220	61083	111.13	4570	4650	4520	5940	3200	4570	4595.41	1.42	7728	4713	4641	4593	4521	4473	4677	4557	91	1370	200	3190	5	1	45437002	2099	36.96	0.73	12	0.13	125.00	6369.00	8600	20240527	-46.28	4510	20240805	2.44	8600	-46.28	20240527	4510	2.44	20240805	8600	-46.28	20240527	4510	2.44	20240805	2.65	N	077360	200	90 억	645834	N	N	516	N	N
156	20241104	140549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4615	45	2	0.98	204992285	44637	81.21	4570	4650	4520	5940	3200	4570	4592.43	1.42	2993	4713	4641	4593	4521	4473	4677	4557	91	1370	200	3190	5	1	45437002	2097	36.92	0.72	12	0.10	125.00	6369.00	8600	20240527	-46.34	4510	20240805	2.33	8600	-46.34	20240527	4510	2.33	20240805	8600	-46.34	20240527	4510	2.33	20240805	2.65	N	077360	200	90 억	645834	N	N	516	N	N
157	20241104	130537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4600	30	2	0.66	161817020	35257	64.14	4570	4650	4520	5940	3200	4570	4589.65	1.42	3211	4713	4641	4593	4521	4473	4677	4557	91	1370	200	3190	5	1	45437002	2090	36.80	0.72	12	0.08	125.00	6369.00	8600	20240527	-46.51	4510	20240805	2.00	8600	-46.51	20240527	4510	2.00	20240805	8600	-46.51	20240527	4510	2.00	20240805	2.65	N	077360	200	90 억	645834	N	N	516	N	N
158	20241104	120541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4615	45	2	0.98	153718115	33498	60.94	4570	4650	4520	5940	3200	4570	4588.88	1.42	3384	4713	4641	4593	4521	4473	4677	4557	91	1370	200	3190	5	1	45437002	2097	36.92	0.72	12	0.07	125.00	6369.00	8600	20240527	-46.34	4510	20240805	2.33	8600	-46.34	20240527	4510	2.33	20240805	8600	-46.34	20240527	4510	2.33	20240805	2.65	N	077360	200	90 억	645834	N	N	516	N	N
159	20241104	110538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	50	2	1.09	98994380	21594	39.29	4570	4650	4520	5940	3200	4570	4584.35	1.42	1069	4713	4641	4593	4521	4473	4677	4557	91	1370	200	3190	5	1	45437002	2099	36.96	0.73	12	0.05	125.00	6369.00	8600	20240527	-46.28	4510	20240805	2.44	8600	-46.28	20240527	4510	2.44	20240805	8600	-46.28	20240527	4510	2.44	20240805	2.65	N	077360	200	90 억	645834	N	N	516	N	N
160	20241104	100532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	55	2	1.20	58144410	12757	23.21	4570	4625	4520	5940	3200	4570	4557.83	1.42	-255	4713	4641	4593	4521	4473	4677	4557	91	1370	200	3190	5	1	45437002	2101	37.00	0.73	12	0.03	125.00	6369.00	8600	20240527	-46.22	4510	20240805	2.55	8600	-46.22	20240527	4510	2.55	20240805	8600	-46.22	20240527	4510	2.55	20240805	2.65	N	077360	200	90 억	645834	N	N	516	N	N
161	20241104	090538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-30	5	-0.66	7155425	1567	2.85	4570	4600	4540	5940	3200	4570	4566.30	1.42	-380	4713	4641	4593	4521	4473	4677	4557	91	1370	200	3190	5	1	45437002	2063	36.32	0.71	12	0.00	125.00	6369.00	8600	20240527	-47.21	4510	20240805	0.67	8600	-47.21	20240527	4510	0.67	20240805	8600	-47.21	20240527	4510	0.67	20240805	2.65	N	077360	200	90 억	645834	N	N	516	N	N
162	20241101	160520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4570	-60	5	-1.30	251037465	54925	95.72	4565	4665	4545	6010	3245	4630	4570.55	1.44	-9932	4823	4726	4623	4526	4423	4775	4575	91	1380	200	3240	5	1	45437002	2076	36.56	0.72	12	0.12	125.00	6369.00	8600	20240527	-46.86	4510	20240805	1.33	8600	-46.86	20240527	4510	1.33	20240805	8600	-46.86	20240527	4510	1.33	20240805	2.65	N	077360	200	90 억	655702	N	N	516	N	N
163	20241101	150533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4565	-65	5	-1.40	230770205	50487	87.99	4565	4665	4545	6010	3245	4630	4570.88	1.44	-7291	4823	4726	4623	4526	4423	4775	4575	91	1380	200	3240	5	1	45437002	2074	36.52	0.72	12	0.11	125.00	6369.00	8600	20240527	-46.92	4510	20240805	1.22	8600	-46.92	20240527	4510	1.22	20240805	8600	-46.92	20240527	4510	1.22	20240805	2.65	N	077360	200	90 억	655702	N	N	831	N	N
164	20241101	140520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	-40	5	-0.86	207422550	45369	79.07	4565	4665	4545	6010	3245	4630	4571.90	1.44	-6382	4823	4726	4623	4526	4423	4775	4575	91	1380	200	3240	5	1	45437002	2086	36.72	0.72	12	0.10	125.00	6369.00	8600	20240527	-46.63	4510	20240805	1.77	8600	-46.63	20240527	4510	1.77	20240805	8600	-46.63	20240527	4510	1.77	20240805	2.65	N	077360	200	90 억	655702	N	N	831	N	N
165	20241101	130620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4600	-30	5	-0.65	167251585	36614	63.81	4565	4665	4545	6010	3245	4630	4567.97	1.44	-4783	4823	4726	4623	4526	4423	4775	4575	91	1380	200	3240	5	1	45437002	2090	36.80	0.72	12	0.08	125.00	6369.00	8600	20240527	-46.51	4510	20240805	2.00	8600	-46.51	20240527	4510	2.00	20240805	8600	-46.51	20240527	4510	2.00	20240805	2.65	N	077360	200	90 억	655702	N	N	831	N	N
166	20241101	120620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	-40	5	-0.86	155888840	34138	59.50	4565	4665	4545	6010	3245	4630	4566.43	1.44	-3658	4823	4726	4623	4526	4423	4775	4575	91	1380	200	3240	5	1	45437002	2086	36.72	0.72	12	0.08	125.00	6369.00	8600	20240527	-46.63	4510	20240805	1.77	8600	-46.63	20240527	4510	1.77	20240805	8600	-46.63	20240527	4510	1.77	20240805	2.65	N	077360	200	90 억	655702	N	N	831	N	N
167	20241101	110617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	-55	5	-1.19	113100075	24757	43.15	4565	4665	4550	6010	3245	4630	4568.41	1.44	-6545	4823	4726	4623	4526	4423	4775	4575	91	1380	200	3240	5	1	45437002	2079	36.60	0.72	12	0.05	125.00	6369.00	8600	20240527	-46.80	4510	20240805	1.44	8600	-46.80	20240527	4510	1.44	20240805	8600	-46.80	20240527	4510	1.44	20240805	2.65	N	077360	200	90 억	655702	N	N	831	N	N
168	20241101	100619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4580	-50	5	-1.08	23480995	5117	8.92	4565	4665	4565	6010	3245	4630	4588.82	1.44	-2746	4823	4726	4623	4526	4423	4775	4575	91	1380	200	3240	5	1	45437002	2081	36.64	0.72	12	0.01	125.00	6369.00	8600	20240527	-46.74	4510	20240805	1.55	8600	-46.74	20240527	4510	1.55	20240805	8600	-46.74	20240527	4510	1.55	20240805	2.65	N	077360	200	90 억	655702	N	N	831	N	N
169	20241101	090617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4615	-15	5	-0.32	1467615	321	0.56	4565	4615	4565	6010	3245	4630	4572.01	1.44	-44	4823	4726	4623	4526	4423	4775	4575	91	1380	200	3240	5	1	45437002	2097	36.92	0.72	12	0.00	125.00	6369.00	8600	20240527	-46.34	4510	20240805	2.33	8600	-46.34	20240527	4510	2.33	20240805	8600	-46.34	20240527	4510	2.33	20240805	2.65	N	077360	200	90 억	655702	N	N	831	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History