KissMeData/143160/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

75 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	investmentCareful	shortOverheated
2	20241129	160929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	-90	5	-0.67	329615540	24952	343.60	13390	13480	13050	17400	9380	13390	13209.92	1.29	-2836	13623	13506	13413	13296	13203	13460	13250	54	4010	500	9370	10	1	10716390	1425	7.07	0.64	12	0.23	1882.00	20724.00	24600	20240105	-45.93	12890	20241114	3.18	24600	-45.93	20240105	12890	3.18	20241114	24600	-45.93	20240105	12890	3.18	20241114	1.49	N	143160	500	53 억	137903	N	N	N	N
3	20241129	150946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-150	5	-1.12	312178910	23638	325.50	13390	13480	13050	17400	9380	13390	13206.65	1.29	-2558	13623	13506	13413	13296	13203	13460	13250	54	4010	500	9370	10	1	10716390	1419	7.04	0.64	12	0.22	1882.00	20724.00	24600	20240105	-46.18	12890	20241114	2.72	24600	-46.18	20240105	12890	2.72	20241114	24600	-46.18	20240105	12890	2.72	20241114	1.49	N	143160	500	53 억	137903	N	N	N	N
4	20241129	140950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13250	-140	5	-1.05	169415610	12859	177.07	13390	13480	13050	17400	9380	13390	13174.87	1.29	-3540	13623	13506	13413	13296	13203	13460	13250	54	4010	500	9370	10	1	10716390	1420	7.04	0.64	12	0.12	1882.00	20724.00	24600	20240105	-46.14	12890	20241114	2.79	24600	-46.14	20240105	12890	2.79	20241114	24600	-46.14	20240105	12890	2.79	20241114	1.49	N	143160	500	53 억	137903	N	N	N	N
5	20241129	130946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	-100	5	-0.75	139834590	10627	146.34	13390	13480	13050	17400	9380	13390	13158.43	1.29	-3479	13623	13506	13413	13296	13203	13460	13250	54	4010	500	9370	10	1	10716390	1424	7.06	0.64	12	0.10	1882.00	20724.00	24600	20240105	-45.98	12890	20241114	3.10	24600	-45.98	20240105	12890	3.10	20241114	24600	-45.98	20240105	12890	3.10	20241114	1.49	N	143160	500	53 억	137903	N	N	N	N
6	20241129	120947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-110	5	-0.82	119170250	9069	124.88	13390	13480	13050	17400	9380	13390	13140.40	1.29	-3616	13623	13506	13413	13296	13203	13460	13250	54	4010	500	9370	10	1	10716390	1423	7.06	0.64	12	0.08	1882.00	20724.00	24600	20240105	-46.02	12890	20241114	3.03	24600	-46.02	20240105	12890	3.03	20241114	24600	-46.02	20240105	12890	3.03	20241114	1.49	N	143160	500	53 억	137903	N	N	N	N
7	20241129	110949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	-270	5	-2.02	99147580	7558	104.08	13390	13480	13050	17400	9380	13390	13118.23	1.29	-4806	13623	13506	13413	13296	13203	13460	13250	54	4010	500	9370	10	1	10716390	1406	6.97	0.63	12	0.07	1882.00	20724.00	24600	20240105	-46.67	12890	20241114	1.78	24600	-46.67	20240105	12890	1.78	20241114	24600	-46.67	20240105	12890	1.78	20241114	1.49	N	143160	500	53 억	137903	N	N	N	N
8	20241129	100943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-320	5	-2.39	48115470	3663	50.44	13390	13480	13050	17400	9380	13390	13135.54	1.29	-1991	13623	13506	13413	13296	13203	13460	13250	54	4010	500	9370	10	1	10716390	1401	6.94	0.63	12	0.03	1882.00	20724.00	24600	20240105	-46.87	12890	20241114	1.40	24600	-46.87	20240105	12890	1.40	20241114	24600	-46.87	20240105	12890	1.40	20241114	1.49	N	143160	500	53 억	137903	N	N	N	N
9	20241129	090947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	80	2	0.60	1164540	87	1.20	13390	13480	13320	17400	9380	13390	13385.52	1.29	-51	13623	13506	13413	13296	13203	13460	13250	54	4010	500	9370	10	1	10716390	1443	7.16	0.65	12	0.00	1882.00	20724.00	24600	20240105	-45.24	12890	20241114	4.50	24600	-45.24	20240105	12890	4.50	20241114	24600	-45.24	20240105	12890	4.50	20241114	1.49	N	143160	500	53 억	137903	N	N	N	N
10	20241128	160934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	-110	5	-0.81	97293080	7262	55.11	13490	13530	13320	17550	9450	13500	13397.58	1.29	-574	13786	13642	13526	13382	13266	13585	13325	54	4050	500	9450	10	1	10716390	1435	7.11	0.65	12	0.07	1882.00	20724.00	24600	20240105	-45.57	12890	20241114	3.88	24600	-45.57	20240105	12890	3.88	20241114	24600	-45.57	20240105	12890	3.88	20241114	1.50	N	143160	500	53 억	138477	N	N	N	N
11	20241128	150951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13410	-90	5	-0.67	90988480	6791	51.54	13490	13530	13320	17550	9450	13500	13398.39	1.29	-549	13786	13642	13526	13382	13266	13585	13325	54	4050	500	9450	10	1	10716390	1437	7.13	0.65	12	0.06	1882.00	20724.00	24600	20240105	-45.49	12890	20241114	4.03	24600	-45.49	20240105	12890	4.03	20241114	24600	-45.49	20240105	12890	4.03	20241114	1.50	N	143160	500	53 억	138477	N	N	N	N
12	20241128	140947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13370	-130	5	-0.96	77545760	5789	43.93	13490	13530	13320	17550	9450	13500	13395.36	1.29	-412	13786	13642	13526	13382	13266	13585	13325	54	4050	500	9450	10	1	10716390	1433	7.10	0.65	12	0.05	1882.00	20724.00	24600	20240105	-45.65	12890	20241114	3.72	24600	-45.65	20240105	12890	3.72	20241114	24600	-45.65	20240105	12890	3.72	20241114	1.50	N	143160	500	53 억	138477	N	N	N	N
13	20241128	130946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	-150	5	-1.11	53484700	3987	30.26	13490	13530	13320	17550	9450	13500	13414.77	1.29	-203	13786	13642	13526	13382	13266	13585	13325	54	4050	500	9450	10	1	10716390	1431	7.09	0.64	12	0.04	1882.00	20724.00	24600	20240105	-45.73	12890	20241114	3.57	24600	-45.73	20240105	12890	3.57	20241114	24600	-45.73	20240105	12890	3.57	20241114	1.50	N	143160	500	53 억	138477	N	N	N	N
14	20241128	120951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-140	5	-1.04	47155050	3513	26.66	13490	13530	13320	17550	9450	13500	13423.01	1.29	-173	13786	13642	13526	13382	13266	13585	13325	54	4050	500	9450	10	1	10716390	1432	7.10	0.64	12	0.03	1882.00	20724.00	24600	20240105	-45.69	12890	20241114	3.65	24600	-45.69	20240105	12890	3.65	20241114	24600	-45.69	20240105	12890	3.65	20241114	1.50	N	143160	500	53 억	138477	N	N	N	N
15	20241128	110953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13370	-130	5	-0.96	41227710	3069	23.29	13490	13530	13320	17550	9450	13500	13433.60	1.29	106	13786	13642	13526	13382	13266	13585	13325	54	4050	500	9450	10	1	10716390	1433	7.10	0.65	12	0.03	1882.00	20724.00	24600	20240105	-45.65	12890	20241114	3.72	24600	-45.65	20240105	12890	3.72	20241114	24600	-45.65	20240105	12890	3.72	20241114	1.50	N	143160	500	53 억	138477	N	N	N	N
16	20241128	100949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	-10	5	-0.07	12931050	958	7.27	13490	13530	13450	17550	9450	13500	13497.96	1.29	-10	13786	13642	13526	13382	13266	13585	13325	54	4050	500	9450	10	1	10716390	1446	7.17	0.65	12	0.01	1882.00	20724.00	24600	20240105	-45.16	12890	20241114	4.65	24600	-45.16	20240105	12890	4.65	20241114	24600	-45.16	20240105	12890	4.65	20241114	1.50	N	143160	500	53 억	138477	N	N	N	N
17	20241128	090946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	0	3	0.00	40480	3	0.02	13490	13500	13490	17550	9450	13500	13493.33	1.29	0	13786	13642	13526	13382	13266	13585	13325	54	4050	500	9450	10	1	10716390	1447	7.17	0.65	12	0.00	1882.00	20724.00	24600	20240105	-45.12	12890	20241114	4.73	24600	-45.12	20240105	12890	4.73	20241114	24600	-45.12	20240105	12890	4.73	20241114	1.50	N	143160	500	53 억	138477	N	N	N	N
18	20241127	160924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	-20	5	-0.15	177793920	13175	47.98	13530	13670	13410	17570	9470	13520	13494.79	1.27	2434	14126	13822	13456	13152	12786	13640	12970	54	4050	500	9460	10	1	10716390	1447	7.17	0.65	12	0.12	1882.00	20724.00	24600	20240105	-45.12	12890	20241114	4.73	24600	-45.12	20240105	12890	4.73	20241114	24600	-45.12	20240105	12890	4.73	20241114	1.49	N	143160	500	53 억	136041	N	N	N	N
19	20241127	150943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	-70	5	-0.52	168875310	12512	45.57	13530	13670	13410	17570	9470	13520	13497.07	1.27	2465	14126	13822	13456	13152	12786	13640	12970	54	4050	500	9460	10	1	10716390	1441	7.15	0.65	12	0.12	1882.00	20724.00	24600	20240105	-45.33	12890	20241114	4.34	24600	-45.33	20240105	12890	4.34	20241114	24600	-45.33	20240105	12890	4.34	20241114	1.49	N	143160	500	53 억	136041	N	N	N	N
20	20241127	140939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	-30	5	-0.22	140159190	10380	37.80	13530	13670	13410	17570	9470	13520	13502.81	1.27	1925	14126	13822	13456	13152	12786	13640	12970	54	4050	500	9460	10	1	10716390	1446	7.17	0.65	12	0.10	1882.00	20724.00	24600	20240105	-45.16	12890	20241114	4.65	24600	-45.16	20240105	12890	4.65	20241114	24600	-45.16	20240105	12890	4.65	20241114	1.49	N	143160	500	53 억	136041	N	N	N	N
21	20241127	130934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	-30	5	-0.22	126098250	9340	34.02	13530	13670	13410	17570	9470	13520	13500.88	1.27	1540	14126	13822	13456	13152	12786	13640	12970	54	4050	500	9460	10	1	10716390	1446	7.17	0.65	12	0.09	1882.00	20724.00	24600	20240105	-45.16	12890	20241114	4.65	24600	-45.16	20240105	12890	4.65	20241114	24600	-45.16	20240105	12890	4.65	20241114	1.49	N	143160	500	53 억	136041	N	N	N	N
22	20241127	120944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	-30	5	-0.22	77947910	5773	21.02	13530	13670	13410	17570	9470	13520	13502.15	1.27	-932	14126	13822	13456	13152	12786	13640	12970	54	4050	500	9460	10	1	10716390	1446	7.17	0.65	12	0.05	1882.00	20724.00	24600	20240105	-45.16	12890	20241114	4.65	24600	-45.16	20240105	12890	4.65	20241114	24600	-45.16	20240105	12890	4.65	20241114	1.49	N	143160	500	53 억	136041	N	N	N	N
23	20241127	110940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	-70	5	-0.52	55044710	4077	14.85	13530	13670	13410	17570	9470	13520	13501.28	1.27	-931	14126	13822	13456	13152	12786	13640	12970	54	4050	500	9460	10	1	10716390	1441	7.15	0.65	12	0.04	1882.00	20724.00	24600	20240105	-45.33	12890	20241114	4.34	24600	-45.33	20240105	12890	4.34	20241114	24600	-45.33	20240105	12890	4.34	20241114	1.49	N	143160	500	53 억	136041	N	N	N	N
24	20241127	100941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	-70	5	-0.52	29235220	2165	7.88	13530	13640	13410	17570	9470	13520	13503.57	1.27	-841	14126	13822	13456	13152	12786	13640	12970	54	4050	500	9460	10	1	10716390	1441	7.15	0.65	12	0.02	1882.00	20724.00	24600	20240105	-45.33	12890	20241114	4.34	24600	-45.33	20240105	12890	4.34	20241114	24600	-45.33	20240105	12890	4.34	20241114	1.49	N	143160	500	53 억	136041	N	N	N	N
25	20241127	090939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13520	0	3	0.00	919690	68	0.25	13530	13530	13520	17570	9470	13520	13524.85	1.27	-55	14126	13822	13456	13152	12786	13640	12970	54	4050	500	9460	10	1	10716390	1449	7.18	0.65	12	0.00	1882.00	20724.00	24600	20240105	-45.04	12890	20241114	4.89	24600	-45.04	20240105	12890	4.89	20241114	24600	-45.04	20240105	12890	4.89	20241114	1.49	N	143160	500	53 억	136041	N	N	N	N
26	20241126	160927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13520	-180	5	-1.31	367252190	27447	283.54	13530	13760	13090	17810	9590	13700	13380.41	1.28	-1670	14000	13850	13660	13510	13320	13870	13530	54	4110	500	9590	10	1	10716390	1449	7.18	0.65	12	0.26	1882.00	20724.00	24600	20240105	-45.04	12890	20241114	4.89	24600	-45.04	20240105	12890	4.89	20241114	24600	-45.04	20240105	12890	4.89	20241114	1.51	N	143160	500	53 억	137247	N	N	N	N
27	20241126	150935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13430	-270	5	-1.97	340615580	25473	263.15	13530	13760	13090	17810	9590	13700	13371.63	1.28	-866	14000	13850	13660	13510	13320	13870	13530	54	4110	500	9590	10	1	10716390	1439	7.14	0.65	12	0.24	1882.00	20724.00	24600	20240105	-45.41	12890	20241114	4.19	24600	-45.41	20240105	12890	4.19	20241114	24600	-45.41	20240105	12890	4.19	20241114	1.51	N	143160	500	53 억	137247	N	N	N	N
28	20241126	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	-210	5	-1.53	314920390	23559	243.38	13530	13760	13090	17810	9590	13700	13367.31	1.28	-555	14000	13850	13660	13510	13320	13870	13530	54	4110	500	9590	10	1	10716390	1446	7.17	0.65	12	0.22	1882.00	20724.00	24600	20240105	-45.16	12890	20241114	4.65	24600	-45.16	20240105	12890	4.65	20241114	24600	-45.16	20240105	12890	4.65	20241114	1.51	N	143160	500	53 억	137247	N	N	N	N
29	20241126	130933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	-430	5	-3.14	290659700	21737	224.56	13530	13760	13090	17810	9590	13700	13371.66	1.28	208	14000	13850	13660	13510	13320	13870	13530	54	4110	500	9590	10	1	10716390	1422	7.05	0.64	12	0.20	1882.00	20724.00	24600	20240105	-46.06	12890	20241114	2.95	24600	-46.06	20240105	12890	2.95	20241114	24600	-46.06	20240105	12890	2.95	20241114	1.51	N	143160	500	53 억	137247	N	N	N	N
30	20241126	120937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	-310	5	-2.26	162016020	12005	124.02	13530	13760	13370	17810	9590	13700	13495.71	1.28	-1092	14000	13850	13660	13510	13320	13870	13530	54	4110	500	9590	10	1	10716390	1435	7.11	0.65	12	0.11	1882.00	20724.00	24600	20240105	-45.57	12890	20241114	3.88	24600	-45.57	20240105	12890	3.88	20241114	24600	-45.57	20240105	12890	3.88	20241114	1.51	N	143160	500	53 억	137247	N	N	N	N
31	20241126	110942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	-260	5	-1.90	113387860	8379	86.56	13530	13760	13370	17810	9590	13700	13532.39	1.28	-1222	14000	13850	13660	13510	13320	13870	13530	54	4110	500	9590	10	1	10716390	1440	7.14	0.65	12	0.08	1882.00	20724.00	24600	20240105	-45.37	12890	20241114	4.27	24600	-45.37	20240105	12890	4.27	20241114	24600	-45.37	20240105	12890	4.27	20241114	1.51	N	143160	500	53 억	137247	N	N	N	N
32	20241126	100947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13550	-150	5	-1.09	78805640	5807	59.99	13530	13760	13500	17810	9590	13700	13570.80	1.28	691	14000	13850	13660	13510	13320	13870	13530	54	4110	500	9590	10	1	10716390	1452	7.20	0.65	12	0.05	1882.00	20724.00	24600	20240105	-44.92	12890	20241114	5.12	24600	-44.92	20240105	12890	5.12	20241114	24600	-44.92	20240105	12890	5.12	20241114	1.51	N	143160	500	53 억	137247	N	N	N	N
33	20241126	090939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13510	-190	5	-1.39	22303080	1647	17.01	13530	13600	13500	17810	9590	13700	13541.64	1.28	540	14000	13850	13660	13510	13320	13870	13530	54	4110	500	9590	10	1	10716390	1448	7.18	0.65	12	0.02	1882.00	20724.00	24600	20240105	-45.08	12890	20241114	4.81	24600	-45.08	20240105	12890	4.81	20241114	24600	-45.08	20240105	12890	4.81	20241114	1.51	N	143160	500	53 억	137247	N	N	N	N
34	20241125	160914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	0	3	0.00	132227810	9665	63.61	13700	13810	13470	17810	9590	13700	13681.10	1.28	-663	14466	14082	13816	13432	13166	13950	13300	54	4110	500	9590	10	1	10716390	1468	7.28	0.66	12	0.09	1882.00	20724.00	24600	20240105	-44.31	12890	20241114	6.28	24600	-44.31	20240105	12890	6.28	20241114	24600	-44.31	20240105	12890	6.28	20241114	1.50	N	143160	500	53 억	137408	N	N	N	N
35	20241125	150932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	-140	5	-1.02	111239800	8120	53.45	13700	13810	13550	17810	9590	13700	13699.48	1.28	-248	14466	14082	13816	13432	13166	13950	13300	54	4110	500	9590	10	1	10716390	1453	7.21	0.65	12	0.08	1882.00	20724.00	24600	20240105	-44.88	12890	20241114	5.20	24600	-44.88	20240105	12890	5.20	20241114	24600	-44.88	20240105	12890	5.20	20241114	1.50	N	143160	500	53 억	137408	N	N	N	N
36	20241125	140930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	-120	5	-0.88	103548970	7554	49.72	13700	13810	13570	17810	9590	13700	13707.83	1.28	209	14466	14082	13816	13432	13166	13950	13300	54	4110	500	9590	10	1	10716390	1455	7.22	0.66	12	0.07	1882.00	20724.00	24600	20240105	-44.80	12890	20241114	5.35	24600	-44.80	20240105	12890	5.35	20241114	24600	-44.80	20240105	12890	5.35	20241114	1.50	N	143160	500	53 억	137408	N	N	N	N
37	20241125	130924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	50	2	0.36	84831840	6183	40.70	13700	13810	13670	17810	9590	13700	13720.17	1.28	685	14466	14082	13816	13432	13166	13950	13300	54	4110	500	9590	10	1	10716390	1474	7.31	0.66	12	0.06	1882.00	20724.00	24600	20240105	-44.11	12890	20241114	6.67	24600	-44.11	20240105	12890	6.67	20241114	24600	-44.11	20240105	12890	6.67	20241114	1.50	N	143160	500	53 억	137408	N	N	N	N
38	20241125	120933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13720	20	2	0.15	78145480	5695	37.48	13700	13810	13670	17810	9590	13700	13721.77	1.28	920	14466	14082	13816	13432	13166	13950	13300	54	4110	500	9590	10	1	10716390	1470	7.29	0.66	12	0.05	1882.00	20724.00	24600	20240105	-44.23	12890	20241114	6.44	24600	-44.23	20240105	12890	6.44	20241114	24600	-44.23	20240105	12890	6.44	20241114	1.50	N	143160	500	53 억	137408	N	N	N	N
39	20241125	110927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13730	30	2	0.22	71591390	5218	34.34	13700	13810	13670	17810	9590	13700	13720.08	1.28	1036	14466	14082	13816	13432	13166	13950	13300	54	4110	500	9590	10	1	10716390	1471	7.30	0.66	12	0.05	1882.00	20724.00	24600	20240105	-44.19	12890	20241114	6.52	24600	-44.19	20240105	12890	6.52	20241114	24600	-44.19	20240105	12890	6.52	20241114	1.50	N	143160	500	53 억	137408	N	N	N	N
40	20241125	100917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	40	2	0.29	27228080	1981	13.04	13700	13810	13700	17810	9590	13700	13744.61	1.28	522	14466	14082	13816	13432	13166	13950	13300	54	4110	500	9590	10	1	10716390	1472	7.30	0.66	12	0.02	1882.00	20724.00	24600	20240105	-44.15	12890	20241114	6.59	24600	-44.15	20240105	12890	6.59	20241114	24600	-44.15	20240105	12890	6.59	20241114	1.50	N	143160	500	53 억	137408	N	N	N	N
41	20241125	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13810	110	2	0.80	1604220	117	0.77	13700	13810	13700	17810	9590	13700	13711.28	1.28	108	14466	14082	13816	13432	13166	13950	13300	54	4110	500	9590	10	1	10716390	1480	7.34	0.67	12	0.00	1882.00	20724.00	24600	20240105	-43.86	12890	20241114	7.14	24600	-43.86	20240105	12890	7.14	20241114	24600	-43.86	20240105	12890	7.14	20241114	1.50	N	143160	500	53 억	137408	N	N	N	N
42	20241122	160826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	-270	5	-1.93	208681630	15190	98.09	13860	14200	13550	18160	9780	13970	13738.09	1.30	-1706	14616	14292	14096	13772	13576	14195	13675	54	4190	500	9770	10	1	10716390	1468	7.28	0.66	12	0.14	1882.00	20724.00	24600	20240105	-44.31	12890	20241114	6.28	24600	-44.31	20240105	12890	6.28	20241114	24600	-44.31	20240105	12890	6.28	20241114	1.49	N	143160	500	53 억	138947	N	N	N	N
43	20241122	150839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13650	-320	5	-2.29	166381960	12090	78.07	13860	14200	13640	18160	9780	13970	13761.95	1.30	-1611	14616	14292	14096	13772	13576	14195	13675	54	4190	500	9770	10	1	10716390	1463	7.25	0.66	12	0.11	1882.00	20724.00	24600	20240105	-44.51	12890	20241114	5.90	24600	-44.51	20240105	12890	5.90	20241114	24600	-44.51	20240105	12890	5.90	20241114	1.49	N	143160	500	53 억	138947	N	N	N	N
44	20241122	140840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	-230	5	-1.65	133760550	9709	62.70	13860	14200	13700	18160	9780	13970	13776.96	1.30	-342	14616	14292	14096	13772	13576	14195	13675	54	4190	500	9770	10	1	10716390	1472	7.30	0.66	12	0.09	1882.00	20724.00	24600	20240105	-44.15	12890	20241114	6.59	24600	-44.15	20240105	12890	6.59	20241114	24600	-44.15	20240105	12890	6.59	20241114	1.49	N	143160	500	53 억	138947	N	N	N	N
45	20241122	130836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	-230	5	-1.65	116570770	8456	54.60	13860	14200	13700	18160	9780	13970	13785.57	1.30	530	14616	14292	14096	13772	13576	14195	13675	54	4190	500	9770	10	1	10716390	1472	7.30	0.66	12	0.08	1882.00	20724.00	24600	20240105	-44.15	12890	20241114	6.59	24600	-44.15	20240105	12890	6.59	20241114	24600	-44.15	20240105	12890	6.59	20241114	1.49	N	143160	500	53 억	138947	N	N	N	N
46	20241122	120841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	-190	5	-1.36	104657420	7588	49.00	13860	14200	13700	18160	9780	13970	13792.49	1.30	600	14616	14292	14096	13772	13576	14195	13675	54	4190	500	9770	10	1	10716390	1477	7.32	0.66	12	0.07	1882.00	20724.00	24600	20240105	-43.98	12890	20241114	6.90	24600	-43.98	20240105	12890	6.90	20241114	24600	-43.98	20240105	12890	6.90	20241114	1.49	N	143160	500	53 억	138947	N	N	N	N
47	20241122	110833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	-230	5	-1.65	71748390	5191	33.52	13860	14200	13700	18160	9780	13970	13821.69	1.30	797	14616	14292	14096	13772	13576	14195	13675	54	4190	500	9770	10	1	10716390	1472	7.30	0.66	12	0.05	1882.00	20724.00	24600	20240105	-44.15	12890	20241114	6.59	24600	-44.15	20240105	12890	6.59	20241114	24600	-44.15	20240105	12890	6.59	20241114	1.49	N	143160	500	53 억	138947	N	N	N	N
48	20241122	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	-100	5	-0.72	29136960	2100	13.56	13860	14200	13700	18160	9780	13970	13874.74	1.30	718	14616	14292	14096	13772	13576	14195	13675	54	4190	500	9770	10	1	10716390	1486	7.37	0.67	12	0.02	1882.00	20724.00	24600	20240105	-43.62	12890	20241114	7.60	24600	-43.62	20240105	12890	7.60	20241114	24600	-43.62	20240105	12890	7.60	20241114	1.49	N	143160	500	53 억	138947	N	N	N	N
49	20241122	090842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	30	2	0.21	181470	13	0.08	13860	14000	13860	18160	9780	13970	13959.23	1.30	-8	14616	14292	14096	13772	13576	14195	13675	54	4190	500	9770	10	1	10716390	1500	7.44	0.68	12	0.00	1882.00	20724.00	24600	20240105	-43.09	12890	20241114	8.61	24600	-43.09	20240105	12890	8.61	20241114	24600	-43.09	20240105	12890	8.61	20241114	1.49	N	143160	500	53 억	138947	N	N	N	N
50	20241121	160832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	-310	5	-2.17	216866910	15481	94.62	14270	14420	13900	18560	10000	14280	14008.59	1.38	-8410	14480	14380	14200	14100	13920	14430	14150	54	4280	500	9990	10	1	10716390	1497	7.42	0.67	12	0.14	1882.00	20724.00	24600	20240105	-43.21	12890	20241114	8.38	24600	-43.21	20240105	12890	8.38	20241114	24600	-43.21	20240105	12890	8.38	20241114	1.49	N	143160	500	53 억	147357	N	N	N	N
51	20241121	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-350	5	-2.45	202257350	14434	88.22	14270	14420	13920	18560	10000	14280	14012.56	1.38	-7922	14480	14380	14200	14100	13920	14430	14150	54	4280	500	9990	10	1	10716390	1493	7.40	0.67	12	0.13	1882.00	20724.00	24600	20240105	-43.37	12890	20241114	8.07	24600	-43.37	20240105	12890	8.07	20241114	24600	-43.37	20240105	12890	8.07	20241114	1.49	N	143160	500	53 억	147357	N	N	N	N
52	20241121	140850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	-320	5	-2.24	174408600	12437	76.01	14270	14420	13920	18560	10000	14280	14023.37	1.38	-6633	14480	14380	14200	14100	13920	14430	14150	54	4280	500	9990	10	1	10716390	1496	7.42	0.67	12	0.12	1882.00	20724.00	24600	20240105	-43.25	12890	20241114	8.30	24600	-43.25	20240105	12890	8.30	20241114	24600	-43.25	20240105	12890	8.30	20241114	1.49	N	143160	500	53 억	147357	N	N	N	N
53	20241121	130842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	-260	5	-1.82	111504920	7939	48.52	14270	14420	13920	18560	10000	14280	14045.21	1.38	-4284	14480	14380	14200	14100	13920	14430	14150	54	4280	500	9990	10	1	10716390	1502	7.45	0.68	12	0.07	1882.00	20724.00	24600	20240105	-43.01	12890	20241114	8.77	24600	-43.01	20240105	12890	8.77	20241114	24600	-43.01	20240105	12890	8.77	20241114	1.49	N	143160	500	53 억	147357	N	N	N	N
54	20241121	120842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	-280	5	-1.96	77050470	5471	33.44	14270	14420	13970	18560	10000	14280	14083.43	1.38	-3702	14480	14380	14200	14100	13920	14430	14150	54	4280	500	9990	10	1	10716390	1500	7.44	0.68	12	0.05	1882.00	20724.00	24600	20240105	-43.09	12890	20241114	8.61	24600	-43.09	20240105	12890	8.61	20241114	24600	-43.09	20240105	12890	8.61	20241114	1.49	N	143160	500	53 억	147357	N	N	N	N
55	20241121	110845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	-210	5	-1.47	35233860	2490	15.22	14270	14420	14020	18560	10000	14280	14150.14	1.38	-807	14480	14380	14200	14100	13920	14430	14150	54	4280	500	9990	10	1	10716390	1508	7.48	0.68	12	0.02	1882.00	20724.00	24600	20240105	-42.80	12890	20241114	9.15	24600	-42.80	20240105	12890	9.15	20241114	24600	-42.80	20240105	12890	9.15	20241114	1.49	N	143160	500	53 억	147357	N	N	N	N
56	20241121	100845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	-220	5	-1.54	30956860	2186	13.36	14270	14420	14020	18560	10000	14280	14161.42	1.38	-583	14480	14380	14200	14100	13920	14430	14150	54	4280	500	9990	10	1	10716390	1507	7.47	0.68	12	0.02	1882.00	20724.00	24600	20240105	-42.85	12890	20241114	9.08	24600	-42.85	20240105	12890	9.08	20241114	24600	-42.85	20240105	12890	9.08	20241114	1.49	N	143160	500	53 억	147357	N	N	N	N
57	20241121	090847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14260	-20	5	-0.14	10524390	737	4.50	14270	14420	14230	18560	10000	14280	14280.04	1.38	268	14480	14380	14200	14100	13920	14430	14150	54	4280	500	9990	10	1	10716390	1528	7.58	0.69	12	0.01	1882.00	20724.00	24600	20240105	-42.03	12890	20241114	10.63	24600	-42.03	20240105	12890	10.63	20241114	24600	-42.03	20240105	12890	10.63	20241114	1.49	N	143160	500	53 억	147357	N	N	N	N
58	20241120	160838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14280	210	2	1.49	230830120	16355	44.16	14100	14300	14020	18290	9850	14070	14113.73	1.38	-1793	14696	14382	14126	13812	13556	14540	13970	54	4220	500	9840	10	1	10716390	1530	7.59	0.69	12	0.15	1882.00	20724.00	24600	20240105	-41.95	12890	20241114	10.78	24600	-41.95	20240105	12890	10.78	20241114	24600	-41.95	20240105	12890	10.78	20241114	1.47	N	143160	500	53 억	147726	N	N	N	N
59	20241120	150849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	0	3	0.00	214569970	15214	41.08	14100	14300	14020	18290	9850	14070	14103.46	1.38	-1293	14696	14382	14126	13812	13556	14540	13970	54	4220	500	9840	10	1	10716390	1508	7.48	0.68	12	0.14	1882.00	20724.00	24600	20240105	-42.80	12890	20241114	9.15	24600	-42.80	20240105	12890	9.15	20241114	24600	-42.80	20240105	12890	9.15	20241114	1.47	N	143160	500	53 억	147726	N	N	N	N
60	20241120	140852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	0	3	0.00	166546250	11794	31.85	14100	14300	14050	18290	9850	14070	14121.27	1.38	-2518	14696	14382	14126	13812	13556	14540	13970	54	4220	500	9840	10	1	10716390	1508	7.48	0.68	12	0.11	1882.00	20724.00	24600	20240105	-42.80	12890	20241114	9.15	24600	-42.80	20240105	12890	9.15	20241114	24600	-42.80	20240105	12890	9.15	20241114	1.47	N	143160	500	53 억	147726	N	N	N	N
61	20241120	130854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	30	2	0.21	147105060	10415	28.12	14100	14300	14050	18290	9850	14070	14124.35	1.38	-1656	14696	14382	14126	13812	13556	14540	13970	54	4220	500	9840	10	1	10716390	1511	7.49	0.68	12	0.10	1882.00	20724.00	24600	20240105	-42.68	12890	20241114	9.39	24600	-42.68	20240105	12890	9.39	20241114	24600	-42.68	20240105	12890	9.39	20241114	1.47	N	143160	500	53 억	147726	N	N	N	N
62	20241120	120851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14090	20	2	0.14	144229520	10211	27.57	14100	14300	14050	18290	9850	14070	14124.92	1.38	-1582	14696	14382	14126	13812	13556	14540	13970	54	4220	500	9840	10	1	10716390	1510	7.49	0.68	12	0.10	1882.00	20724.00	24600	20240105	-42.72	12890	20241114	9.31	24600	-42.72	20240105	12890	9.31	20241114	24600	-42.72	20240105	12890	9.31	20241114	1.47	N	143160	500	53 억	147726	N	N	N	N
63	20241120	110855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	-20	5	-0.14	136341050	9651	26.06	14100	14300	14050	18290	9850	14070	14127.14	1.38	-1895	14696	14382	14126	13812	13556	14540	13970	54	4220	500	9840	10	1	10716390	1506	7.47	0.68	12	0.09	1882.00	20724.00	24600	20240105	-42.89	12890	20241114	9.00	24600	-42.89	20240105	12890	9.00	20241114	24600	-42.89	20240105	12890	9.00	20241114	1.47	N	143160	500	53 억	147726	N	N	N	N
64	20241120	100852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	120	2	0.85	76041140	5381	14.53	14100	14250	14060	18290	9850	14070	14131.41	1.38	-2218	14696	14382	14126	13812	13556	14540	13970	54	4220	500	9840	10	1	10716390	1521	7.54	0.68	12	0.05	1882.00	20724.00	24600	20240105	-42.32	12890	20241114	10.09	24600	-42.32	20240105	12890	10.09	20241114	24600	-42.32	20240105	12890	10.09	20241114	1.47	N	143160	500	53 억	147726	N	N	N	N
65	20241120	090851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	40	2	0.28	34013440	2414	6.52	14100	14110	14060	18290	9850	14070	14090.07	1.38	-1071	14696	14382	14126	13812	13556	14540	13970	54	4220	500	9840	10	1	10716390	1512	7.50	0.68	12	0.02	1882.00	20724.00	24600	20240105	-42.64	12890	20241114	9.46	24600	-42.64	20240105	12890	9.46	20241114	24600	-42.64	20240105	12890	9.46	20241114	1.47	N	143160	500	53 억	147726	N	N	N	N
66	20241119	160804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	70	2	0.50	522380950	37019	295.82	13870	14440	13870	18200	9800	14000	14111.17	1.32	8078	14433	14216	14073	13856	13713	14145	13785	54	4200	500	9800	10	1	10716390	1508	7.48	0.68	12	0.35	1882.00	20724.00	24600	20240105	-42.80	12890	20241114	9.15	24600	-42.80	20240105	12890	9.15	20241114	24600	-42.80	20240105	12890	9.15	20241114	1.53	N	143160	500	53 억	140937	N	N	N	N
67	20241119	150816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	30	2	0.21	483713300	34268	273.84	13870	14440	13870	18200	9800	14000	14115.60	1.32	8051	14433	14216	14073	13856	13713	14145	13785	54	4200	500	9800	10	1	10716390	1504	7.45	0.68	12	0.32	1882.00	20724.00	24600	20240105	-42.97	12890	20241114	8.84	24600	-42.97	20240105	12890	8.84	20241114	24600	-42.97	20240105	12890	8.84	20241114	1.53	N	143160	500	53 억	140937	N	N	N	N
68	20241119	140816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	120	2	0.86	282479320	19921	159.19	13870	14440	13870	18200	9800	14000	14179.98	1.32	-2107	14433	14216	14073	13856	13713	14145	13785	54	4200	500	9800	10	1	10716390	1513	7.50	0.68	12	0.19	1882.00	20724.00	24600	20240105	-42.60	12890	20241114	9.54	24600	-42.60	20240105	12890	9.54	20241114	24600	-42.60	20240105	12890	9.54	20241114	1.53	N	143160	500	53 억	140937	N	N	N	N
69	20241119	130819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14180	180	2	1.29	275835240	19451	155.43	13870	14440	13870	18200	9800	14000	14181.03	1.32	-2026	14433	14216	14073	13856	13713	14145	13785	54	4200	500	9800	10	1	10716390	1520	7.53	0.68	12	0.18	1882.00	20724.00	24600	20240105	-42.36	12890	20241114	10.01	24600	-42.36	20240105	12890	10.01	20241114	24600	-42.36	20240105	12890	10.01	20241114	1.53	N	143160	500	53 억	140937	N	N	N	N
70	20241119	120811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	140	2	1.00	270110980	19048	152.21	13870	14440	13870	18200	9800	14000	14180.54	1.32	-1794	14433	14216	14073	13856	13713	14145	13785	54	4200	500	9800	10	1	10716390	1515	7.51	0.68	12	0.18	1882.00	20724.00	24600	20240105	-42.52	12890	20241114	9.70	24600	-42.52	20240105	12890	9.70	20241114	24600	-42.52	20240105	12890	9.70	20241114	1.53	N	143160	500	53 억	140937	N	N	N	N
71	20241119	110820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14390	390	2	2.79	220027240	15540	124.18	13870	14440	13870	18200	9800	14000	14158.77	1.32	-487	14433	14216	14073	13856	13713	14145	13785	54	4200	500	9800	10	1	10716390	1542	7.65	0.69	12	0.15	1882.00	20724.00	24600	20240105	-41.50	12890	20241114	11.64	24600	-41.50	20240105	12890	11.64	20241114	24600	-41.50	20240105	12890	11.64	20241114	1.53	N	143160	500	53 억	140937	N	N	N	N
72	20241119	100841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14390	390	2	2.79	133921260	9519	76.07	13870	14440	13870	18200	9800	14000	14068.84	1.32	861	14433	14216	14073	13856	13713	14145	13785	54	4200	500	9800	10	1	10716390	1542	7.65	0.69	12	0.09	1882.00	20724.00	24600	20240105	-41.50	12890	20241114	11.64	24600	-41.50	20240105	12890	11.64	20241114	24600	-41.50	20240105	12890	11.64	20241114	1.53	N	143160	500	53 억	140937	N	N	N	N
73	20241119	090834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	-50	5	-0.36	55557500	4002	31.98	13870	14250	13870	18200	9800	14000	13882.43	1.32	234	14433	14216	14073	13856	13713	14145	13785	54	4200	500	9800	10	1	10716390	1495	7.41	0.67	12	0.04	1882.00	20724.00	24600	20240105	-43.29	12890	20241114	8.22	24600	-43.29	20240105	12890	8.22	20241114	24600	-43.29	20240105	12890	8.22	20241114	1.53	N	143160	500	53 억	140937	N	N	N	N
74	20241118	160808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	0	3	0.00	176315650	12514	26.87	14050	14290	13930	18200	9800	14000	14089.47	1.35	-4089	14973	14486	13703	13216	12433	14730	13460	54	4200	500	9800	10	1	10716390	1500	7.44	0.68	12	0.12	1882.00	20724.00	24600	20240105	-43.09	12890	20241114	8.61	24600	-43.09	20240105	12890	8.61	20241114	24600	-43.09	20240105	12890	8.61	20241114	1.55	N	143160	500	53 억	145019	N	N	N	N
75	20241118	150818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	0	3	0.00	173220840	12293	26.40	14050	14290	13930	18200	9800	14000	14091.01	1.35	-4042	14973	14486	13703	13216	12433	14730	13460	54	4200	500	9800	10	1	10716390	1500	7.44	0.68	12	0.11	1882.00	20724.00	24600	20240105	-43.09	12890	20241114	8.61	24600	-43.09	20240105	12890	8.61	20241114	24600	-43.09	20240105	12890	8.61	20241114	1.55	N	143160	500	53 억	145019	N	N	N	N
76	20241118	140819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	-40	5	-0.29	165739140	11758	25.25	14050	14290	13930	18200	9800	14000	14095.86	1.35	-3634	14973	14486	13703	13216	12433	14730	13460	54	4200	500	9800	10	1	10716390	1496	7.42	0.67	12	0.11	1882.00	20724.00	24600	20240105	-43.25	12890	20241114	8.30	24600	-43.25	20240105	12890	8.30	20241114	24600	-43.25	20240105	12890	8.30	20241114	1.55	N	143160	500	53 억	145019	N	N	N	N
77	20241118	130816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-70	5	-0.50	159591970	11317	24.30	14050	14290	13930	18200	9800	14000	14101.97	1.35	-3361	14973	14486	13703	13216	12433	14730	13460	54	4200	500	9800	10	1	10716390	1493	7.40	0.67	12	0.11	1882.00	20724.00	24600	20240105	-43.37	12890	20241114	8.07	24600	-43.37	20240105	12890	8.07	20241114	24600	-43.37	20240105	12890	8.07	20241114	1.55	N	143160	500	53 억	145019	N	N	N	N
78	20241118	120818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14250	250	2	1.79	141976780	10060	21.60	14050	14290	13940	18200	9800	14000	14113.00	1.35	-2349	14973	14486	13703	13216	12433	14730	13460	54	4200	500	9800	10	1	10716390	1527	7.57	0.69	12	0.09	1882.00	20724.00	24600	20240105	-42.07	12890	20241114	10.55	24600	-42.07	20240105	12890	10.55	20241114	24600	-42.07	20240105	12890	10.55	20241114	1.55	N	143160	500	53 억	145019	N	N	N	N
79	20241118	110819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	30	2	0.21	112045140	7920	17.01	14050	14290	14030	18200	9800	14000	14147.11	1.35	-2109	14973	14486	13703	13216	12433	14730	13460	54	4200	500	9800	10	1	10716390	1504	7.45	0.68	12	0.07	1882.00	20724.00	24600	20240105	-42.97	12890	20241114	8.84	24600	-42.97	20240105	12890	8.84	20241114	24600	-42.97	20240105	12890	8.84	20241114	1.55	N	143160	500	53 억	145019	N	N	N	N
80	20241118	100809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	130	2	0.93	62667570	4424	9.50	14050	14230	14050	18200	9800	14000	14165.36	1.35	-1548	14973	14486	13703	13216	12433	14730	13460	54	4200	500	9800	10	1	10716390	1514	7.51	0.68	12	0.04	1882.00	20724.00	24600	20240105	-42.56	12890	20241114	9.62	24600	-42.56	20240105	12890	9.62	20241114	24600	-42.56	20240105	12890	9.62	20241114	1.55	N	143160	500	53 억	145019	N	N	N	N
81	20241118	090808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	60	2	0.43	11155950	793	1.70	14050	14100	14050	18200	9800	14000	14068.03	1.35	-758	14973	14486	13703	13216	12433	14730	13460	54	4200	500	9800	10	1	10716390	1507	7.47	0.68	12	0.01	1882.00	20724.00	24600	20240105	-42.85	12890	20241114	9.08	24600	-42.85	20240105	12890	9.08	20241114	24600	-42.85	20240105	12890	9.08	20241114	1.55	N	143160	500	53 억	145019	N	N	N	N
82	20241115	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	940	2	7.20	624944890	46501	87.38	12920	14190	12920	16970	9150	13060	13439.02	1.30	5234	14426	13742	13316	12632	12206	13530	12420	54	3910	500	9140	10	1	10716390	1500	7.44	0.68	12	0.43	1882.00	20724.00	24600	20240105	-43.09	12890	20241114	8.61	24600	-43.09	20240105	12890	8.61	20241114	24600	-43.09	20240105	12890	8.61	20241114	1.63	N	143160	500	53 억	139644	N	N	N	N
83	20241115	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	910	2	6.97	605232980	45088	84.72	12920	14190	12920	16970	9150	13060	13423.37	1.30	5643	14426	13742	13316	12632	12206	13530	12420	54	3910	500	9140	10	1	10716390	1497	7.42	0.67	12	0.42	1882.00	20724.00	24600	20240105	-43.21	12890	20241114	8.38	24600	-43.21	20240105	12890	8.38	20241114	24600	-43.21	20240105	12890	8.38	20241114	1.63	N	143160	500	53 억	139644	N	N	N	N
84	20241115	140850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	950	2	7.27	548875030	41044	77.13	12920	14190	12920	16970	9150	13060	13372.84	1.30	4785	14426	13742	13316	12632	12206	13530	12420	54	3910	500	9140	10	1	10716390	1501	7.44	0.68	12	0.38	1882.00	20724.00	24600	20240105	-43.05	12890	20241114	8.69	24600	-43.05	20240105	12890	8.69	20241114	24600	-43.05	20240105	12890	8.69	20241114	1.63	N	143160	500	53 억	139644	N	N	N	N
85	20241115	130852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13660	600	2	4.59	397388710	30156	56.67	12920	13700	12920	16970	9150	13060	13177.77	1.30	1695	14426	13742	13316	12632	12206	13530	12420	54	3910	500	9140	10	1	10716390	1464	7.26	0.66	12	0.28	1882.00	20724.00	24600	20240105	-44.47	12890	20241114	5.97	24600	-44.47	20240105	12890	5.97	20241114	24600	-44.47	20240105	12890	5.97	20241114	1.63	N	143160	500	53 억	139644	N	N	N	N
86	20241115	120855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	120	2	0.92	262881840	20206	37.97	12920	13390	12920	16970	9150	13060	13010.09	1.30	-476	14426	13742	13316	12632	12206	13530	12420	54	3910	500	9140	10	1	10716390	1412	7.00	0.64	12	0.19	1882.00	20724.00	24600	20240105	-46.42	12890	20241114	2.25	24600	-46.42	20240105	12890	2.25	20241114	24600	-46.42	20240105	12890	2.25	20241114	1.63	N	143160	500	53 억	139644	N	N	N	N
87	20241115	110832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	-60	5	-0.46	230100640	17707	33.27	12920	13390	12920	16970	9150	13060	12994.90	1.30	-1667	14426	13742	13316	12632	12206	13530	12420	54	3910	500	9140	10	1	10716390	1393	6.91	0.63	12	0.17	1882.00	20724.00	24600	20240105	-47.15	12890	20241114	0.85	24600	-47.15	20240105	12890	0.85	20241114	24600	-47.15	20240105	12890	0.85	20241114	1.63	N	143160	500	53 억	139644	N	N	N	N
88	20241115	100833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	-60	5	-0.46	178708920	13746	25.83	12920	13390	12920	16970	9150	13060	13000.79	1.30	-512	14426	13742	13316	12632	12206	13530	12420	54	3910	500	9140	10	1	10716390	1393	6.91	0.63	12	0.13	1882.00	20724.00	24600	20240105	-47.15	12890	20241114	0.85	24600	-47.15	20240105	12890	0.85	20241114	24600	-47.15	20240105	12890	0.85	20241114	1.63	N	143160	500	53 억	139644	N	N	N	N
89	20241115	090802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	40	2	0.31	28732180	2212	4.16	12920	13130	12920	16970	9150	13060	12989.23	1.30	826	14426	13742	13316	12632	12206	13530	12420	54	3910	500	9140	10	1	10716390	1404	6.96	0.63	12	0.02	1882.00	20724.00	24600	20240105	-46.75	12890	20241114	1.63	24600	-46.75	20240105	12890	1.63	20241114	24600	-46.75	20240105	12890	1.63	20241114	1.63	N	143160	500	53 억	139644	N	N	N	N
90	20241114	160827	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13160	-260	5	-1.94	669857970	50455	97.63	13410	14000	12890	17440	9400	13420	13276.34	1.30	1066	14193	13806	13563	13176	12933	13685	13055	54	4020	500	9390	10	1	10716390	1410	6.99	0.64	12	0.47	1882.00	20724.00	24600	20240105	-46.50	12890	20241114	2.09	24600	-46.50	20240105	12890	2.09	20241114	24600	-46.50	20240105	12890	2.09	20241114	1.63	N	143160	500	53 억	138786	N	N	N	N
91	20241114	150833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13210	-210	5	-1.56	597446730	44958	86.99	13410	14000	12890	17440	9400	13420	13289.00	1.30	739	14193	13806	13563	13176	12933	13685	13055	54	4020	500	9390	10	1	10716390	1416	7.02	0.64	12	0.42	1882.00	20724.00	24600	20240105	-46.30	12890	20241114	2.48	24600	-46.30	20240105	12890	2.48	20241114	24600	-46.30	20240105	12890	2.48	20241114	1.63	N	143160	500	53 억	138786	N	N	N	N
92	20241114	140826	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13400	-20	5	-0.15	491269240	36912	71.42	13410	14000	12890	17440	9400	13420	13309.20	1.30	-2054	14193	13806	13563	13176	12933	13685	13055	54	4020	500	9390	10	1	10716390	1436	7.12	0.65	12	0.34	1882.00	20724.00	24600	20240105	-45.53	12890	20241114	3.96	24600	-45.53	20240105	12890	3.96	20241114	24600	-45.53	20240105	12890	3.96	20241114	1.63	N	143160	500	53 억	138786	N	N	N	N
93	20241114	130827	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13150	-270	5	-2.01	249615650	18950	36.67	13410	13530	12890	17440	9400	13420	13172.33	1.30	-2218	14193	13806	13563	13176	12933	13685	13055	54	4020	500	9390	10	1	10716390	1409	6.99	0.63	12	0.18	1882.00	20724.00	24600	20240105	-46.54	12890	20241114	2.02	24600	-46.54	20240105	12890	2.02	20241114	24600	-46.54	20240105	12890	2.02	20241114	1.63	N	143160	500	53 억	138786	N	N	N	N
94	20241114	120826	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13000	-420	5	-3.13	185996090	14099	27.28	13410	13530	12890	17440	9400	13420	13192.15	1.30	-1152	14193	13806	13563	13176	12933	13685	13055	54	4020	500	9390	10	1	10716390	1393	6.91	0.63	12	0.13	1882.00	20724.00	24600	20240105	-47.15	12890	20241114	0.85	24600	-47.15	20240105	12890	0.85	20241114	24600	-47.15	20240105	12890	0.85	20241114	1.63	N	143160	500	53 억	138786	N	N	N	N
95	20241114	110825	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13160	-260	5	-1.94	128979490	9722	18.81	13410	13530	13160	17440	9400	13420	13266.77	1.30	571	14193	13806	13563	13176	12933	13685	13055	54	4020	500	9390	10	1	10716390	1410	6.99	0.64	12	0.09	1882.00	20724.00	24600	20240105	-46.50	13160	20241114	0.00	24600	-46.50	20240105	13160	0.00	20241114	24600	-46.50	20240105	13160	0.00	20241114	1.63	N	143160	500	53 억	138786	N	N	N	N
96	20241114	100844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	110	2	0.82	4305250	321	0.62	13410	13530	13400	17440	9400	13420	13411.99	1.30	-9	14193	13806	13563	13176	12933	13685	13055	54	4020	500	9390	10	1	10716390	1450	7.19	0.65	12	0.00	1882.00	20724.00	24600	20240105	-45.00	13320	20241113	1.58	24600	-45.00	20240105	13320	1.58	20241113	24600	-45.00	20240105	13320	1.58	20241113	1.63	N	143160	500	53 억	138786	N	N	N	N
97	20241114	090820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	0	3	0.00	0	0	0.00	0	0	0	17440	9400	13420	0.00	1.30	0	14193	13806	13563	13176	12933	13685	13055	54	4020	500	9390	10	1	10716390	1438	7.13	0.65	12	0.00	1882.00	20724.00	24600	20240105	-45.45	13320	20241113	0.75	24600	-45.45	20240105	13320	0.75	20241113	24600	-45.45	20240105	13320	0.75	20241113	1.63	N	143160	500	53 억	138786	N	N	N	N
98	20241113	160514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13420	-540	5	-3.87	700509330	51529	150.80	13720	13950	13320	18140	9780	13960	13594.65	1.31	-1930	14486	14222	14016	13752	13546	14120	13650	54	4180	500	9770	10	1	10716390	1438	7.13	0.65	12	0.48	1882.00	20724.00	24600	20240105	-45.45	13320	20241113	0.75	24600	-45.45	20240105	13320	0.75	20241113	24600	-45.45	20240105	13320	0.75	20241113	1.64	N	143160	500	53 억	140717	N	N	N	N
99	20241113	150542	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13420	-540	5	-3.87	582414160	42719	125.02	13720	13950	13400	18140	9780	13960	13633.61	1.31	2399	14486	14222	14016	13752	13546	14120	13650	54	4180	500	9770	10	1	10716390	1438	7.13	0.65	12	0.40	1882.00	20724.00	24600	20240105	-45.45	13400	20241113	0.15	24600	-45.45	20240105	13400	0.15	20241113	24600	-45.45	20240105	13400	0.15	20241113	1.64	N	143160	500	53 억	140717	N	N	N	N
100	20241113	140540	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13470	-490	5	-3.51	365756380	26643	77.97	13720	13950	13440	18140	9780	13960	13728.05	1.31	652	14486	14222	14016	13752	13546	14120	13650	54	4180	500	9770	10	1	10716390	1443	7.16	0.65	12	0.25	1882.00	20724.00	24600	20240105	-45.24	13440	20241113	0.22	24600	-45.24	20240105	13440	0.22	20241113	24600	-45.24	20240105	13440	0.22	20241113	1.64	N	143160	500	53 억	140717	N	N	N	N
101	20241113	130537	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13660	-300	5	-2.15	304411510	22105	64.69	13720	13950	13600	18140	9780	13960	13771.16	1.31	-1179	14486	14222	14016	13752	13546	14120	13650	54	4180	500	9770	10	1	10716390	1464	7.26	0.66	12	0.21	1882.00	20724.00	24600	20240105	-44.47	13600	20241113	0.44	24600	-44.47	20240105	13600	0.44	20241113	24600	-44.47	20240105	13600	0.44	20241113	1.64	N	143160	500	53 억	140717	N	N	N	N
102	20241113	120535	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13830	-130	5	-0.93	172106890	12440	36.41	13720	13950	13720	18140	9780	13960	13834.96	1.31	-69	14486	14222	14016	13752	13546	14120	13650	54	4180	500	9770	10	1	10716390	1482	7.35	0.67	12	0.12	1882.00	20724.00	24600	20240105	-43.78	13720	20241113	0.80	24600	-43.78	20240105	13720	0.80	20241113	24600	-43.78	20240105	13720	0.80	20241113	1.64	N	143160	500	53 억	140717	N	N	N	N
103	20241113	110532	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13850	-110	5	-0.79	123350410	8913	26.08	13720	13950	13720	18140	9780	13960	13839.38	1.31	853	14486	14222	14016	13752	13546	14120	13650	54	4180	500	9770	10	1	10716390	1484	7.36	0.67	12	0.08	1882.00	20724.00	24600	20240105	-43.70	13720	20241113	0.95	24600	-43.70	20240105	13720	0.95	20241113	24600	-43.70	20240105	13720	0.95	20241113	1.64	N	143160	500	53 억	140717	N	N	N	N
104	20241113	100533	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13950	-10	5	-0.07	106987250	7734	22.63	13720	13950	13720	18140	9780	13960	13833.37	1.31	799	14486	14222	14016	13752	13546	14120	13650	54	4180	500	9770	10	1	10716390	1495	7.41	0.67	12	0.07	1882.00	20724.00	24600	20240105	-43.29	13720	20241113	1.68	24600	-43.29	20240105	13720	1.68	20241113	24600	-43.29	20240105	13720	1.68	20241113	1.64	N	143160	500	53 억	140717	N	N	N	N
105	20241113	090525	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13930	-30	5	-0.21	28101550	2036	5.96	13720	13940	13720	18140	9780	13960	13802.33	1.31	555	14486	14222	14016	13752	13546	14120	13650	54	4180	500	9770	10	1	10716390	1493	7.40	0.67	12	0.02	1882.00	20724.00	24600	20240105	-43.37	13720	20241113	1.53	24600	-43.37	20240105	13720	1.53	20241113	24600	-43.37	20240105	13720	1.53	20241113	1.64	N	143160	500	53 억	140717	N	N	N	N
106	20241112	160757	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13960	-420	5	-2.92	476188660	34117	84.05	14250	14280	13810	18690	10070	14380	13957.52	1.36	-5442	14680	14530	14240	14090	13800	14385	13945	54	4310	500	10060	10	1	10716390	1496	7.42	0.67	12	0.32	1882.00	20724.00	24600	20240105	-43.25	13810	20241112	1.09	24600	-43.25	20240105	13810	1.09	20241112	24600	-43.25	20240105	13810	1.09	20241112	1.63	N	143160	500	53 억	145915	N	N	N	N
107	20241112	150804	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14000	-380	5	-2.64	455267130	32615	80.35	14250	14280	13810	18690	10070	14380	13958.83	1.36	-5386	14680	14530	14240	14090	13800	14385	13945	54	4310	500	10060	10	1	10716390	1500	7.44	0.68	12	0.30	1882.00	20724.00	24600	20240105	-43.09	13810	20241112	1.38	24600	-43.09	20240105	13810	1.38	20241112	24600	-43.09	20240105	13810	1.38	20241112	1.63	N	143160	500	53 억	145915	N	N	N	N
108	20241112	140809	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13920	-460	5	-3.20	388491350	27798	68.48	14250	14280	13810	18690	10070	14380	13975.51	1.36	-5495	14680	14530	14240	14090	13800	14385	13945	54	4310	500	10060	10	1	10716390	1492	7.40	0.67	12	0.26	1882.00	20724.00	24600	20240105	-43.41	13810	20241112	0.80	24600	-43.41	20240105	13810	0.80	20241112	24600	-43.41	20240105	13810	0.80	20241112	1.63	N	143160	500	53 억	145915	N	N	N	N
109	20241112	130807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14000	-380	5	-2.64	247174370	17602	43.36	14250	14280	13910	18690	10070	14380	14042.40	1.36	-3795	14680	14530	14240	14090	13800	14385	13945	54	4310	500	10060	10	1	10716390	1500	7.44	0.68	12	0.16	1882.00	20724.00	24600	20240105	-43.09	13910	20241112	0.65	24600	-43.09	20240105	13910	0.65	20241112	24600	-43.09	20240105	13910	0.65	20241112	1.63	N	143160	500	53 억	145915	N	N	N	N
110	20241112	120805	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13960	-420	5	-2.92	218180720	15524	38.24	14250	14280	13930	18690	10070	14380	14054.41	1.36	-3575	14680	14530	14240	14090	13800	14385	13945	54	4310	500	10060	10	1	10716390	1496	7.42	0.67	12	0.14	1882.00	20724.00	24600	20240105	-43.25	13930	20241112	0.22	24600	-43.25	20240105	13930	0.22	20241112	24600	-43.25	20240105	13930	0.22	20241112	1.63	N	143160	500	53 억	145915	N	N	N	N
111	20241112	110804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	-350	5	-2.43	133454130	9453	23.29	14250	14280	14010	18690	10070	14380	14117.65	1.36	-2998	14680	14530	14240	14090	13800	14385	13945	54	4310	500	10060	10	1	10716390	1504	7.45	0.68	12	0.09	1882.00	20724.00	24600	20240105	-42.97	13950	20241111	0.57	24600	-42.97	20240105	13950	0.57	20241111	24600	-42.97	20240105	13950	0.57	20241111	1.63	N	143160	500	53 억	145915	N	N	N	N
112	20241112	100802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	-320	5	-2.23	116697810	8259	20.35	14250	14280	14020	18690	10070	14380	14129.77	1.36	-2669	14680	14530	14240	14090	13800	14385	13945	54	4310	500	10060	10	1	10716390	1507	7.47	0.68	12	0.08	1882.00	20724.00	24600	20240105	-42.85	13950	20241111	0.79	24600	-42.85	20240105	13950	0.79	20241111	24600	-42.85	20240105	13950	0.79	20241111	1.63	N	143160	500	53 억	145915	N	N	N	N
113	20241112	090801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	-140	5	-0.97	15175510	1065	2.62	14250	14280	14240	18690	10070	14380	14249.31	1.36	-172	14680	14530	14240	14090	13800	14385	13945	54	4310	500	10060	10	1	10716390	1526	7.57	0.69	12	0.01	1882.00	20724.00	24600	20240105	-42.11	13950	20241111	2.08	24600	-42.11	20240105	13950	2.08	20241111	24600	-42.11	20240105	13950	2.08	20241111	1.63	N	143160	500	53 억	145915	N	N	N	N
114	20241111	160756	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14380	-20	5	-0.14	569834390	40400	505.57	14390	14390	13950	18720	10080	14400	14104.81	1.43	-7230	14693	14546	14393	14246	14093	14620	14320	54	4320	500	10080	10	1	10716390	1541	7.64	0.69	12	0.38	1882.00	20724.00	24600	20240105	-41.54	13950	20241111	3.08	24600	-41.54	20240105	13950	3.08	20241111	24600	-41.54	20240105	13950	3.08	20241111	1.63	N	143160	500	53 억	153145	N	N	N	N
115	20241111	150818	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14150	-250	5	-1.74	530316250	37642	471.05	14390	14390	13950	18720	10080	14400	14088.42	1.43	-7031	14693	14546	14393	14246	14093	14620	14320	54	4320	500	10080	10	1	10716390	1516	7.52	0.68	12	0.35	1882.00	20724.00	24600	20240105	-42.48	13950	20241111	1.43	24600	-42.48	20240105	13950	1.43	20241111	24600	-42.48	20240105	13950	1.43	20241111	1.63	N	143160	500	53 억	153145	N	N	N	N
116	20241111	140808	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14000	-400	5	-2.78	481187470	34160	427.48	14390	14390	13950	18720	10080	14400	14086.28	1.43	-6529	14693	14546	14393	14246	14093	14620	14320	54	4320	500	10080	10	1	10716390	1500	7.44	0.68	12	0.32	1882.00	20724.00	24600	20240105	-43.09	13950	20241111	0.36	24600	-43.09	20240105	13950	0.36	20241111	24600	-43.09	20240105	13950	0.36	20241111	1.63	N	143160	500	53 억	153145	N	N	N	N
117	20241111	130804	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14100	-300	5	-2.08	454996210	32293	404.12	14390	14390	13950	18720	10080	14400	14089.62	1.43	-6083	14693	14546	14393	14246	14093	14620	14320	54	4320	500	10080	10	1	10716390	1511	7.49	0.68	12	0.30	1882.00	20724.00	24600	20240105	-42.68	13950	20241111	1.08	24600	-42.68	20240105	13950	1.08	20241111	24600	-42.68	20240105	13950	1.08	20241111	1.63	N	143160	500	53 억	153145	N	N	N	N
118	20241111	120803	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14150	-250	5	-1.74	443448070	31476	393.89	14390	14390	13950	18720	10080	14400	14088.45	1.43	-5688	14693	14546	14393	14246	14093	14620	14320	54	4320	500	10080	10	1	10716390	1516	7.52	0.68	12	0.29	1882.00	20724.00	24600	20240105	-42.48	13950	20241111	1.43	24600	-42.48	20240105	13950	1.43	20241111	24600	-42.48	20240105	13950	1.43	20241111	1.63	N	143160	500	53 억	153145	N	N	N	N
119	20241111	110759	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14140	-260	5	-1.81	249386690	17678	221.22	14390	14390	13950	18720	10080	14400	14107.18	1.43	-4689	14693	14546	14393	14246	14093	14620	14320	54	4320	500	10080	10	1	10716390	1515	7.51	0.68	12	0.16	1882.00	20724.00	24600	20240105	-42.52	13950	20241111	1.36	24600	-42.52	20240105	13950	1.36	20241111	24600	-42.52	20240105	13950	1.36	20241111	1.63	N	143160	500	53 억	153145	N	N	N	N
120	20241111	100756	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14080	-320	5	-2.22	91458630	6459	80.83	14390	14390	14010	18720	10080	14400	14159.87	1.43	-451	14693	14546	14393	14246	14093	14620	14320	54	4320	500	10080	10	1	10716390	1509	7.48	0.68	12	0.06	1882.00	20724.00	24600	20240105	-42.76	14010	20241111	0.50	24600	-42.76	20240105	14010	0.50	20241111	24600	-42.76	20240105	14010	0.50	20241111	1.63	N	143160	500	53 억	153145	N	N	N	N
121	20241111	090753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14390	-10	5	-0.07	2552740	178	2.23	14390	14390	14260	18720	10080	14400	14341.24	1.43	-80	14693	14546	14393	14246	14093	14620	14320	54	4320	500	10080	10	1	10716390	1542	7.65	0.69	12	0.00	1882.00	20724.00	24600	20240105	-41.50	14190	20241105	1.41	24600	-41.50	20240105	14190	1.41	20241105	24600	-41.50	20240105	14190	1.41	20241105	1.63	N	143160	500	53 억	153145	N	N	N	N
122	20241108	160749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	90	2	0.63	114476730	7957	87.60	14240	14540	14240	18600	10020	14310	14386.87	1.42	477	14530	14420	14340	14230	14150	14405	14215	54	4290	500	10010	10	1	10716390	1543	7.65	0.69	12	0.07	1882.00	20724.00	24600	20240105	-41.46	14190	20241105	1.48	24600	-41.46	20240105	14190	1.48	20241105	24600	-41.46	20240105	14190	1.48	20241105	1.64	N	143160	500	53 억	152670	N	N	N	N
123	20241108	150757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	110	2	0.77	106579620	7408	81.56	14240	14540	14240	18600	10020	14310	14387.10	1.42	693	14530	14420	14340	14230	14150	14405	14215	54	4290	500	10010	10	1	10716390	1545	7.66	0.70	12	0.07	1882.00	20724.00	24600	20240105	-41.38	14190	20241105	1.62	24600	-41.38	20240105	14190	1.62	20241105	24600	-41.38	20240105	14190	1.62	20241105	1.64	N	143160	500	53 억	152670	N	N	N	N
124	20241108	140754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	70	2	0.49	101227170	7036	77.46	14240	14540	14240	18600	10020	14310	14387.03	1.42	822	14530	14420	14340	14230	14150	14405	14215	54	4290	500	10010	10	1	10716390	1541	7.64	0.69	12	0.07	1882.00	20724.00	24600	20240105	-41.54	14190	20241105	1.34	24600	-41.54	20240105	14190	1.34	20241105	24600	-41.54	20240105	14190	1.34	20241105	1.64	N	143160	500	53 억	152670	N	N	N	N
125	20241108	130757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	110	2	0.77	98407310	6840	75.31	14240	14540	14240	18600	10020	14310	14387.03	1.42	873	14530	14420	14340	14230	14150	14405	14215	54	4290	500	10010	10	1	10716390	1545	7.66	0.70	12	0.06	1882.00	20724.00	24600	20240105	-41.38	14190	20241105	1.62	24600	-41.38	20240105	14190	1.62	20241105	24600	-41.38	20240105	14190	1.62	20241105	1.64	N	143160	500	53 억	152670	N	N	N	N
126	20241108	120756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	130	2	0.91	97554780	6781	74.66	14240	14540	14240	18600	10020	14310	14386.49	1.42	924	14530	14420	14340	14230	14150	14405	14215	54	4290	500	10010	10	1	10716390	1547	7.67	0.70	12	0.06	1882.00	20724.00	24600	20240105	-41.30	14190	20241105	1.76	24600	-41.30	20240105	14190	1.76	20241105	24600	-41.30	20240105	14190	1.76	20241105	1.64	N	143160	500	53 억	152670	N	N	N	N
127	20241108	110754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14410	100	2	0.70	86375610	6005	66.11	14240	14540	14240	18600	10020	14310	14383.95	1.42	904	14530	14420	14340	14230	14150	14405	14215	54	4290	500	10010	10	1	10716390	1544	7.66	0.70	12	0.06	1882.00	20724.00	24600	20240105	-41.42	14190	20241105	1.55	24600	-41.42	20240105	14190	1.55	20241105	24600	-41.42	20240105	14190	1.55	20241105	1.64	N	143160	500	53 억	152670	N	N	N	N
128	20241108	100806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	120	2	0.84	62120770	4330	47.67	14240	14490	14240	18600	10020	14310	14346.60	1.42	876	14530	14420	14340	14230	14150	14405	14215	54	4290	500	10010	10	1	10716390	1546	7.67	0.70	12	0.04	1882.00	20724.00	24600	20240105	-41.34	14190	20241105	1.69	24600	-41.34	20240105	14190	1.69	20241105	24600	-41.34	20240105	14190	1.69	20241105	1.64	N	143160	500	53 억	152670	N	N	N	N
129	20241108	090749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	-70	5	-0.49	2577570	181	1.99	14240	14260	14240	18600	10020	14310	14240.72	1.42	-13	14530	14420	14340	14230	14150	14405	14215	54	4290	500	10010	10	1	10716390	1526	7.57	0.69	12	0.00	1882.00	20724.00	24600	20240105	-42.11	14190	20241105	0.35	24600	-42.11	20240105	14190	0.35	20241105	24600	-42.11	20240105	14190	0.35	20241105	1.64	N	143160	500	53 억	152670	N	N	N	N
130	20241107	160750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14310	-120	5	-0.83	127292000	8899	58.70	14310	14450	14260	18750	10110	14430	14304.08	1.44	-1260	14823	14626	14423	14226	14023	14725	14325	54	4320	500	10100	10	1	10716390	1534	7.60	0.69	12	0.08	1882.00	20724.00	24600	20240105	-41.83	14190	20241105	0.85	24600	-41.83	20240105	14190	0.85	20241105	24600	-41.83	20240105	14190	0.85	20241105	1.65	N	143160	500	53 억	153931	N	N	N	N
131	20241107	150754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	-160	5	-1.11	120599390	8431	55.61	14310	14450	14260	18750	10110	14430	14304.28	1.44	-1009	14823	14626	14423	14226	14023	14725	14325	54	4320	500	10100	10	1	10716390	1529	7.58	0.69	12	0.08	1882.00	20724.00	24600	20240105	-41.99	14190	20241105	0.56	24600	-41.99	20240105	14190	0.56	20241105	24600	-41.99	20240105	14190	0.56	20241105	1.65	N	143160	500	53 억	153931	N	N	N	N
132	20241107	140756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	-160	5	-1.11	110131410	7698	50.78	14310	14450	14260	18750	10110	14430	14306.50	1.44	-748	14823	14626	14423	14226	14023	14725	14325	54	4320	500	10100	10	1	10716390	1529	7.58	0.69	12	0.07	1882.00	20724.00	24600	20240105	-41.99	14190	20241105	0.56	24600	-41.99	20240105	14190	0.56	20241105	24600	-41.99	20240105	14190	0.56	20241105	1.65	N	143160	500	53 억	153931	N	N	N	N
133	20241107	130757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	-160	5	-1.11	98501340	6883	45.40	14310	14450	14260	18750	10110	14430	14310.82	1.44	-632	14823	14626	14423	14226	14023	14725	14325	54	4320	500	10100	10	1	10716390	1529	7.58	0.69	12	0.06	1882.00	20724.00	24600	20240105	-41.99	14190	20241105	0.56	24600	-41.99	20240105	14190	0.56	20241105	24600	-41.99	20240105	14190	0.56	20241105	1.65	N	143160	500	53 억	153931	N	N	N	N
134	20241107	120753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-130	5	-0.90	87945760	6144	40.53	14310	14450	14260	18750	10110	14430	14314.09	1.44	-545	14823	14626	14423	14226	14023	14725	14325	54	4320	500	10100	10	1	10716390	1532	7.60	0.69	12	0.06	1882.00	20724.00	24600	20240105	-41.87	14190	20241105	0.78	24600	-41.87	20240105	14190	0.78	20241105	24600	-41.87	20240105	14190	0.78	20241105	1.65	N	143160	500	53 억	153931	N	N	N	N
135	20241107	110751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-130	5	-0.90	86829710	6066	40.01	14310	14450	14260	18750	10110	14430	14314.16	1.44	-475	14823	14626	14423	14226	14023	14725	14325	54	4320	500	10100	10	1	10716390	1532	7.60	0.69	12	0.06	1882.00	20724.00	24600	20240105	-41.87	14190	20241105	0.78	24600	-41.87	20240105	14190	0.78	20241105	24600	-41.87	20240105	14190	0.78	20241105	1.65	N	143160	500	53 억	153931	N	N	N	N
136	20241107	100751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14310	-120	5	-0.83	75424900	5268	34.75	14310	14450	14270	18750	10110	14430	14317.56	1.44	-58	14823	14626	14423	14226	14023	14725	14325	54	4320	500	10100	10	1	10716390	1534	7.60	0.69	12	0.05	1882.00	20724.00	24600	20240105	-41.83	14190	20241105	0.85	24600	-41.83	20240105	14190	0.85	20241105	24600	-41.83	20240105	14190	0.85	20241105	1.65	N	143160	500	53 억	153931	N	N	N	N
137	20241107	090751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-130	5	-0.90	2919900	204	1.35	14310	14420	14300	18750	10110	14430	14313.24	1.44	-112	14823	14626	14423	14226	14023	14725	14325	54	4320	500	10100	10	1	10716390	1532	7.60	0.69	12	0.00	1882.00	20724.00	24600	20240105	-41.87	14190	20241105	0.78	24600	-41.87	20240105	14190	0.78	20241105	24600	-41.87	20240105	14190	0.78	20241105	1.65	N	143160	500	53 억	153931	N	N	N	N
138	20241106	160757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	130	2	0.91	216942000	15059	220.97	14340	14620	14220	18590	10010	14300	14406.14	1.46	-2571	14453	14376	14283	14206	14113	14415	14245	54	4290	500	10010	10	1	10716390	1546	7.67	0.70	12	0.14	1882.00	20724.00	24600	20240105	-41.34	14190	20241105	1.69	24600	-41.34	20240105	14190	1.69	20241105	24600	-41.34	20240105	14190	1.69	20241105	1.65	N	143160	500	53 억	156503	N	N	N	N
139	20241106	150820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	140	2	0.98	207690830	14417	211.55	14340	14620	14220	18590	10010	14300	14405.97	1.46	-2332	14453	14376	14283	14206	14113	14415	14245	54	4290	500	10010	10	1	10716390	1547	7.67	0.70	12	0.13	1882.00	20724.00	24600	20240105	-41.30	14190	20241105	1.76	24600	-41.30	20240105	14190	1.76	20241105	24600	-41.30	20240105	14190	1.76	20241105	1.65	N	143160	500	53 억	156503	N	N	N	N
140	20241106	140813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	100	2	0.70	201970810	14019	205.71	14340	14620	14220	18590	10010	14300	14406.93	1.46	-2558	14453	14376	14283	14206	14113	14415	14245	54	4290	500	10010	10	1	10716390	1543	7.65	0.69	12	0.13	1882.00	20724.00	24600	20240105	-41.46	14190	20241105	1.48	24600	-41.46	20240105	14190	1.48	20241105	24600	-41.46	20240105	14190	1.48	20241105	1.65	N	143160	500	53 억	156503	N	N	N	N
141	20241106	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14250	-50	5	-0.35	133130870	9223	135.33	14340	14620	14250	18590	10010	14300	14434.66	1.46	-2220	14453	14376	14283	14206	14113	14415	14245	54	4290	500	10010	10	1	10716390	1527	7.57	0.69	12	0.09	1882.00	20724.00	24600	20240105	-42.07	14190	20241105	0.42	24600	-42.07	20240105	14190	0.42	20241105	24600	-42.07	20240105	14190	0.42	20241105	1.65	N	143160	500	53 억	156503	N	N	N	N
142	20241106	120756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	120	2	0.84	68403260	4720	69.26	14340	14620	14310	18590	10010	14300	14492.22	1.46	-687	14453	14376	14283	14206	14113	14415	14245	54	4290	500	10010	10	1	10716390	1545	7.66	0.70	12	0.04	1882.00	20724.00	24600	20240105	-41.38	14190	20241105	1.62	24600	-41.38	20240105	14190	1.62	20241105	24600	-41.38	20240105	14190	1.62	20241105	1.65	N	143160	500	53 억	156503	N	N	N	N
143	20241106	110800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14500	200	2	1.40	57441760	3961	58.12	14340	14620	14310	18590	10010	14300	14501.83	1.46	-409	14453	14376	14283	14206	14113	14415	14245	54	4290	500	10010	10	1	10716390	1554	7.70	0.70	12	0.04	1882.00	20724.00	24600	20240105	-41.06	14190	20241105	2.18	24600	-41.06	20240105	14190	2.18	20241105	24600	-41.06	20240105	14190	2.18	20241105	1.65	N	143160	500	53 억	156503	N	N	N	N
144	20241106	100806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14410	110	2	0.77	46706320	3218	47.22	14340	14620	14310	18590	10010	14300	14514.08	1.46	-264	14453	14376	14283	14206	14113	14415	14245	54	4290	500	10010	10	1	10716390	1544	7.66	0.70	12	0.03	1882.00	20724.00	24600	20240105	-41.42	14190	20241105	1.55	24600	-41.42	20240105	14190	1.55	20241105	24600	-41.42	20240105	14190	1.55	20241105	1.65	N	143160	500	53 억	156503	N	N	N	N
145	20241106	090758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14350	50	2	0.35	229460	16	0.23	14340	14350	14340	18590	10010	14300	14341.25	1.46	-1	14453	14376	14283	14206	14113	14415	14245	54	4290	500	10010	10	1	10716390	1538	7.62	0.69	12	0.00	1882.00	20724.00	24600	20240105	-41.67	14190	20241105	1.13	24600	-41.67	20240105	14190	1.13	20241105	24600	-41.67	20240105	14190	1.13	20241105	1.65	N	143160	500	53 억	156503	N	N	N	N
146	20241105	160736	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14300	-90	5	-0.63	97200410	6814	33.47	14210	14360	14190	18700	10080	14390	14260.73	1.47	-881	14796	14592	14426	14222	14056	14510	14140	54	4310	500	10070	10	1	10716390	1532	7.60	0.69	12	0.06	1882.00	20724.00	24600	20240105	-41.87	14190	20241105	0.78	24600	-41.87	20240105	14190	0.78	20241105	24600	-41.87	20240105	14190	0.78	20241105	1.65	N	143160	500	53 억	157386	N	N	N	N
147	20241105	150752	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14310	-80	5	-0.56	73688740	5170	25.40	14210	14360	14190	18700	10080	14390	14253.14	1.47	-370	14796	14592	14426	14222	14056	14510	14140	54	4310	500	10070	10	1	10716390	1534	7.60	0.69	12	0.05	1882.00	20724.00	24600	20240105	-41.83	14190	20241105	0.85	24600	-41.83	20240105	14190	0.85	20241105	24600	-41.83	20240105	14190	0.85	20241105	1.65	N	143160	500	53 억	157386	N	N	N	N
148	20241105	140748	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14290	-100	5	-0.69	67267020	4721	23.19	14210	14360	14190	18700	10080	14390	14248.47	1.47	-244	14796	14592	14426	14222	14056	14510	14140	54	4310	500	10070	10	1	10716390	1531	7.59	0.69	12	0.04	1882.00	20724.00	24600	20240105	-41.91	14190	20241105	0.70	24600	-41.91	20240105	14190	0.70	20241105	24600	-41.91	20240105	14190	0.70	20241105	1.65	N	143160	500	53 억	157386	N	N	N	N
149	20241105	130752	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14310	-80	5	-0.56	57655990	4048	19.89	14210	14360	14190	18700	10080	14390	14243.08	1.47	-72	14796	14592	14426	14222	14056	14510	14140	54	4310	500	10070	10	1	10716390	1534	7.60	0.69	12	0.04	1882.00	20724.00	24600	20240105	-41.83	14190	20241105	0.85	24600	-41.83	20240105	14190	0.85	20241105	24600	-41.83	20240105	14190	0.85	20241105	1.65	N	143160	500	53 억	157386	N	N	N	N
150	20241105	120745	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14290	-100	5	-0.69	52581630	3693	18.14	14210	14360	14190	18700	10080	14390	14238.19	1.47	-25	14796	14592	14426	14222	14056	14510	14140	54	4310	500	10070	10	1	10716390	1531	7.59	0.69	12	0.03	1882.00	20724.00	24600	20240105	-41.91	14190	20241105	0.70	24600	-41.91	20240105	14190	0.70	20241105	24600	-41.91	20240105	14190	0.70	20241105	1.65	N	143160	500	53 억	157386	N	N	N	N
151	20241105	110735	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14270	-120	5	-0.83	43187110	3034	14.90	14210	14360	14190	18700	10080	14390	14234.38	1.47	93	14796	14592	14426	14222	14056	14510	14140	54	4310	500	10070	10	1	10716390	1529	7.58	0.69	12	0.03	1882.00	20724.00	24600	20240105	-41.99	14190	20241105	0.56	24600	-41.99	20240105	14190	0.56	20241105	24600	-41.99	20240105	14190	0.56	20241105	1.65	N	143160	500	53 억	157386	N	N	N	N
152	20241105	100744	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14280	-110	5	-0.76	40104150	2818	13.84	14210	14360	14190	18700	10080	14390	14231.42	1.47	115	14796	14592	14426	14222	14056	14510	14140	54	4310	500	10070	10	1	10716390	1530	7.59	0.69	12	0.03	1882.00	20724.00	24600	20240105	-41.95	14190	20241105	0.63	24600	-41.95	20240105	14190	0.63	20241105	24600	-41.95	20240105	14190	0.63	20241105	1.65	N	143160	500	53 억	157386	N	N	N	N
153	20241105	090741	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14270	-120	5	-0.83	14219850	1000	4.91	14210	14360	14210	18700	10080	14390	14219.85	1.47	295	14796	14592	14426	14222	14056	14510	14140	54	4310	500	10070	10	1	10716390	1529	7.58	0.69	12	0.01	1882.00	20724.00	24600	20240105	-41.99	14210	20241105	0.42	24600	-41.99	20240105	14210	0.42	20241105	24600	-41.99	20240105	14210	0.42	20241105	1.65	N	143160	500	53 억	157386	N	N	N	N
154	20241104	160737	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14390	-50	5	-0.35	292009390	20354	75.10	14440	14630	14260	18770	10110	14440	14346.34	1.47	311	14926	14682	14486	14242	14046	14585	14145	54	4330	500	10100	10	1	10716390	1542	7.65	0.69	12	0.19	1882.00	20724.00	24600	20240105	-41.50	14260	20241104	0.91	24600	-41.50	20240105	14260	0.91	20241104	24600	-41.50	20240105	14260	0.91	20241104	1.63	N	143160	500	53 억	157075	N	N	N	N
155	20241104	150749	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14400	-40	5	-0.28	265278990	18496	68.25	14440	14630	14260	18770	10110	14440	14342.51	1.47	716	14926	14682	14486	14242	14046	14585	14145	54	4330	500	10100	10	1	10716390	1543	7.65	0.69	12	0.17	1882.00	20724.00	24600	20240105	-41.46	14260	20241104	0.98	24600	-41.46	20240105	14260	0.98	20241104	24600	-41.46	20240105	14260	0.98	20241104	1.63	N	143160	500	53 억	157075	N	N	N	N
156	20241104	140738	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14410	-30	5	-0.21	259162600	18072	66.68	14440	14630	14260	18770	10110	14440	14340.56	1.47	919	14926	14682	14486	14242	14046	14585	14145	54	4330	500	10100	10	1	10716390	1544	7.66	0.70	12	0.17	1882.00	20724.00	24600	20240105	-41.42	14260	20241104	1.05	24600	-41.42	20240105	14260	1.05	20241104	24600	-41.42	20240105	14260	1.05	20241104	1.63	N	143160	500	53 억	157075	N	N	N	N
157	20241104	130724	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14370	-70	5	-0.48	254833280	17770	65.57	14440	14630	14260	18770	10110	14440	14340.65	1.47	988	14926	14682	14486	14242	14046	14585	14145	54	4330	500	10100	10	1	10716390	1540	7.64	0.69	12	0.17	1882.00	20724.00	24600	20240105	-41.59	14260	20241104	0.77	24600	-41.59	20240105	14260	0.77	20241104	24600	-41.59	20240105	14260	0.77	20241104	1.63	N	143160	500	53 억	157075	N	N	N	N
158	20241104	120727	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14310	-130	5	-0.90	251170530	17515	64.63	14440	14630	14260	18770	10110	14440	14340.31	1.47	1196	14926	14682	14486	14242	14046	14585	14145	54	4330	500	10100	10	1	10716390	1534	7.60	0.69	12	0.16	1882.00	20724.00	24600	20240105	-41.83	14260	20241104	0.35	24600	-41.83	20240105	14260	0.35	20241104	24600	-41.83	20240105	14260	0.35	20241104	1.63	N	143160	500	53 억	157075	N	N	N	N
159	20241104	110722	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14290	-150	5	-1.04	169995810	11851	43.73	14440	14630	14270	18770	10110	14440	14344.43	1.47	868	14926	14682	14486	14242	14046	14585	14145	54	4330	500	10100	10	1	10716390	1531	7.59	0.69	12	0.11	1882.00	20724.00	24600	20240105	-41.91	14270	20241104	0.14	24600	-41.91	20240105	14270	0.14	20241104	24600	-41.91	20240105	14270	0.14	20241104	1.63	N	143160	500	53 억	157075	N	N	N	N
160	20241104	100714	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14350	-90	5	-0.62	58295890	4065	15.00	14440	14630	14270	18770	10110	14440	14340.93	1.47	-253	14926	14682	14486	14242	14046	14585	14145	54	4330	500	10100	10	1	10716390	1538	7.62	0.69	12	0.04	1882.00	20724.00	24600	20240105	-41.67	14270	20241104	0.56	24600	-41.67	20240105	14270	0.56	20241104	24600	-41.67	20240105	14270	0.56	20241104	1.63	N	143160	500	53 억	157075	N	N	N	N
161	20241104	090724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	120	2	0.83	1970350	136	0.50	14440	14630	14420	18770	10110	14440	14487.87	1.47	-53	14926	14682	14486	14242	14046	14585	14145	54	4330	500	10100	10	1	10716390	1560	7.74	0.70	12	0.00	1882.00	20724.00	24600	20240105	-40.81	14290	20241101	1.89	24600	-40.81	20240105	14290	1.89	20241101	24600	-40.81	20240105	14290	1.89	20241101	1.63	N	143160	500	53 억	157075	N	N	N	N
162	20241101	160659	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14440	-180	5	-1.23	389696540	27051	135.83	14620	14730	14290	19000	10240	14620	14405.99	1.52	-5332	15026	14822	14716	14512	14406	14770	14460	54	4380	500	10230	10	1	10716390	1547	7.67	0.70	12	0.25	1882.00	20724.00	24600	20240105	-41.30	14290	20241101	1.05	24600	-41.30	20240105	14290	1.05	20241101	24600	-41.30	20240105	14290	1.05	20241101	1.64	N	143160	500	53 억	162390	N	N	N	N
163	20241101	150715	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14330	-290	5	-1.98	332839630	23096	115.97	14620	14730	14290	19000	10240	14620	14411.14	1.52	-5091	15026	14822	14716	14512	14406	14770	14460	54	4380	500	10230	10	1	10716390	1536	7.61	0.69	12	0.22	1882.00	20724.00	24600	20240105	-41.75	14290	20241101	0.28	24600	-41.75	20240105	14290	0.28	20241101	24600	-41.75	20240105	14290	0.28	20241101	1.64	N	143160	500	53 억	162390	N	N	N	N
164	20241101	140654	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14390	-230	5	-1.57	272819930	18919	94.99	14620	14730	14290	19000	10240	14620	14420.42	1.52	-4983	15026	14822	14716	14512	14406	14770	14460	54	4380	500	10230	10	1	10716390	1542	7.65	0.69	12	0.18	1882.00	20724.00	24600	20240105	-41.50	14290	20241101	0.70	24600	-41.50	20240105	14290	0.70	20241101	24600	-41.50	20240105	14290	0.70	20241101	1.64	N	143160	500	53 억	162390	N	N	N	N
165	20241101	130819	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14580	-40	5	-0.27	232560100	16124	80.96	14620	14730	14290	19000	10240	14620	14423.23	1.52	-3182	15026	14822	14716	14512	14406	14770	14460	54	4380	500	10230	10	1	10716390	1562	7.75	0.70	12	0.15	1882.00	20724.00	24600	20240105	-40.73	14290	20241101	2.03	24600	-40.73	20240105	14290	2.03	20241101	24600	-40.73	20240105	14290	2.03	20241101	1.64	N	143160	500	53 억	162390	N	N	N	N
166	20241101	120820	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14420	-200	5	-1.37	228147550	15819	79.43	14620	14730	14290	19000	10240	14620	14422.37	1.52	-3166	15026	14822	14716	14512	14406	14770	14460	54	4380	500	10230	10	1	10716390	1545	7.66	0.70	12	0.15	1882.00	20724.00	24600	20240105	-41.38	14290	20241101	0.91	24600	-41.38	20240105	14290	0.91	20241101	24600	-41.38	20240105	14290	0.91	20241101	1.64	N	143160	500	53 억	162390	N	N	N	N
167	20241101	110816	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14410	-210	5	-1.44	190228520	13184	66.20	14620	14730	14290	19000	10240	14620	14428.74	1.52	-3082	15026	14822	14716	14512	14406	14770	14460	54	4380	500	10230	10	1	10716390	1544	7.66	0.70	12	0.12	1882.00	20724.00	24600	20240105	-41.42	14290	20241101	0.84	24600	-41.42	20240105	14290	0.84	20241101	24600	-41.42	20240105	14290	0.84	20241101	1.64	N	143160	500	53 억	162390	N	N	N	N
168	20241101	100818	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14320	-300	5	-2.05	139643960	9653	48.47	14620	14730	14300	19000	10240	14620	14466.38	1.52	-3502	15026	14822	14716	14512	14406	14770	14460	54	4380	500	10230	10	1	10716390	1535	7.61	0.69	12	0.09	1882.00	20724.00	24600	20240105	-41.79	14300	20241101	0.14	24600	-41.79	20240105	14300	0.14	20241101	24600	-41.79	20240105	14300	0.14	20241101	1.64	N	143160	500	53 억	162390	N	N	N	N
169	20241101	090816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	0	3	0.00	4561760	312	1.57	14620	14630	14620	19000	10240	14620	14621.03	1.52	-138	15026	14822	14716	14512	14406	14770	14460	54	4380	500	10230	10	1	10716390	1567	7.77	0.71	12	0.00	1882.00	20724.00	24600	20240105	-40.57	14410	20240805	1.46	24600	-40.57	20240105	14410	1.46	20240805	24600	-40.57	20240105	14410	1.46	20240805	1.64	N	143160	500	53 억	162390	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History