KissMeData/331380/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20241129	161255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-100	5	-4.08	154918530	65272	115.83	2425	2460	2340	3185	1715	2450	2373.48	0.77	-2710	2530	2490	2440	2400	2350	2465	2375	23	735	100	1760	5	1	22725452	534	18.08	1.96	12	0.29	130.00	1196.00	5520	20240723	-57.43	1879	20240702	25.07	5520	-57.43	20240723	1879	25.07	20240702	5520	-57.43	20240723	1879	25.07	20240702	2.76	N	331380	100	22 억	174695	N	N	N	00	N
3	20241129	151311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-90	5	-3.67	128460020	54024	95.87	2425	2460	2340	3185	1715	2450	2377.83	0.77	-290	2530	2490	2440	2400	2350	2465	2375	23	735	100	1760	5	1	22725452	536	18.15	1.97	12	0.24	130.00	1196.00	5520	20240723	-57.25	1879	20240702	25.60	5520	-57.25	20240723	1879	25.60	20240702	5520	-57.25	20240723	1879	25.60	20240702	2.76	N	331380	100	22 억	174695	N	N	N	00	N
4	20241129	141313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-40	5	-1.63	61083240	25585	45.40	2425	2460	2350	3185	1715	2450	2387.46	0.77	-4711	2530	2490	2440	2400	2350	2465	2375	23	735	100	1760	5	1	22725452	548	18.54	2.02	12	0.11	130.00	1196.00	5520	20240723	-56.34	1879	20240702	28.26	5520	-56.34	20240723	1879	28.26	20240702	5520	-56.34	20240723	1879	28.26	20240702	2.76	N	331380	100	22 억	174695	N	N	N	00	N
5	20241129	131308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-10	5	-0.41	50803400	21298	37.79	2425	2460	2350	3185	1715	2450	2385.36	0.77	-4200	2530	2490	2440	2400	2350	2465	2375	23	735	100	1760	5	1	22725452	555	18.77	2.04	12	0.09	130.00	1196.00	5520	20240723	-55.80	1879	20240702	29.86	5520	-55.80	20240723	1879	29.86	20240702	5520	-55.80	20240723	1879	29.86	20240702	2.76	N	331380	100	22 억	174695	N	N	N	00	N
6	20241129	121311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-60	5	-2.45	45064860	18907	33.55	2425	2460	2350	3185	1715	2450	2383.50	0.77	-4999	2530	2490	2440	2400	2350	2465	2375	23	735	100	1760	5	1	22725452	543	18.38	2.00	12	0.08	130.00	1196.00	5520	20240723	-56.70	1879	20240702	27.20	5520	-56.70	20240723	1879	27.20	20240702	5520	-56.70	20240723	1879	27.20	20240702	2.76	N	331380	100	22 억	174695	N	N	N	00	N
7	20241129	111313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-65	5	-2.65	41740735	17507	31.07	2425	2460	2350	3185	1715	2450	2384.23	0.77	-5558	2530	2490	2440	2400	2350	2465	2375	23	735	100	1760	5	1	22725452	542	18.35	1.99	12	0.08	130.00	1196.00	5520	20240723	-56.79	1879	20240702	26.93	5520	-56.79	20240723	1879	26.93	20240702	5520	-56.79	20240723	1879	26.93	20240702	2.76	N	331380	100	22 억	174695	N	N	N	00	N
8	20241129	101304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-50	5	-2.04	25520865	10654	18.91	2425	2460	2365	3185	1715	2450	2395.43	0.77	-6349	2530	2490	2440	2400	2350	2465	2375	23	735	100	1760	5	1	22725452	545	18.46	2.01	12	0.05	130.00	1196.00	5520	20240723	-56.52	1879	20240702	27.73	5520	-56.52	20240723	1879	27.73	20240702	5520	-56.52	20240723	1879	27.73	20240702	2.76	N	331380	100	22 억	174695	N	N	N	00	N
9	20241129	091309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-20	5	-0.82	1153455	475	0.84	2425	2430	2425	3185	1715	2450	2428.33	0.77	260	2530	2490	2440	2400	2350	2465	2375	23	735	100	1760	5	1	22725452	552	18.69	2.03	12	0.00	130.00	1196.00	5520	20240723	-55.98	1879	20240702	29.32	5520	-55.98	20240723	1879	29.32	20240702	5520	-55.98	20240723	1879	29.32	20240702	2.76	N	331380	100	22 억	174695	N	N	N	00	N
10	20241128	161251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	10	2	0.41	136649700	56348	80.17	2470	2480	2390	3170	1710	2440	2425.10	0.72	12089	2593	2516	2408	2331	2223	2462	2277	23	730	100	1750	5	1	22725452	557	18.85	2.05	12	0.25	130.00	1196.00	5520	20240723	-55.62	1879	20240702	30.39	5520	-55.62	20240723	1879	30.39	20240702	5520	-55.62	20240723	1879	30.39	20240702	2.75	N	331380	100	22 억	162581	N	N	N	00	N
11	20241128	151317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	10	2	0.41	134513825	55475	78.93	2470	2480	2390	3170	1710	2440	2424.76	0.72	12524	2593	2516	2408	2331	2223	2462	2277	23	730	100	1750	5	1	22725452	557	18.85	2.05	12	0.24	130.00	1196.00	5520	20240723	-55.62	1879	20240702	30.39	5520	-55.62	20240723	1879	30.39	20240702	5520	-55.62	20240723	1879	30.39	20240702	2.75	N	331380	100	22 억	162581	N	N	N	00	N
12	20241128	141313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	15	2	0.61	127696230	52685	74.96	2470	2480	2390	3170	1710	2440	2423.77	0.72	11768	2593	2516	2408	2331	2223	2462	2277	23	730	100	1750	5	1	22725452	558	18.88	2.05	12	0.23	130.00	1196.00	5520	20240723	-55.53	1879	20240702	30.65	5520	-55.53	20240723	1879	30.65	20240702	5520	-55.53	20240723	1879	30.65	20240702	2.75	N	331380	100	22 억	162581	N	N	N	00	N
13	20241128	131311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	0	3	0.00	50368670	20672	29.41	2470	2480	2405	3170	1710	2440	2436.56	0.72	-4251	2593	2516	2408	2331	2223	2462	2277	23	730	100	1750	5	1	22725452	555	18.77	2.04	12	0.09	130.00	1196.00	5520	20240723	-55.80	1879	20240702	29.86	5520	-55.80	20240723	1879	29.86	20240702	5520	-55.80	20240723	1879	29.86	20240702	2.75	N	331380	100	22 억	162581	N	N	N	00	N
14	20241128	121309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	5	2	0.20	40822565	16757	23.84	2470	2480	2405	3170	1710	2440	2436.15	0.72	-2192	2593	2516	2408	2331	2223	2462	2277	23	730	100	1750	5	1	22725452	556	18.81	2.04	12	0.07	130.00	1196.00	5520	20240723	-55.71	1879	20240702	30.12	5520	-55.71	20240723	1879	30.12	20240702	5520	-55.71	20240723	1879	30.12	20240702	2.75	N	331380	100	22 억	162581	N	N	N	00	N
15	20241128	111313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	5	2	0.20	28443570	11704	16.65	2470	2480	2405	3170	1710	2440	2430.24	0.72	-3077	2593	2516	2408	2331	2223	2462	2277	23	730	100	1750	5	1	22725452	556	18.81	2.04	12	0.05	130.00	1196.00	5520	20240723	-55.71	1879	20240702	30.12	5520	-55.71	20240723	1879	30.12	20240702	5520	-55.71	20240723	1879	30.12	20240702	2.75	N	331380	100	22 억	162581	N	N	N	00	N
16	20241128	101311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	15	2	0.61	20651295	8490	12.08	2470	2480	2405	3170	1710	2440	2432.43	0.72	-905	2593	2516	2408	2331	2223	2462	2277	23	730	100	1750	5	1	22725452	558	18.88	2.05	12	0.04	130.00	1196.00	5520	20240723	-55.53	1879	20240702	30.65	5520	-55.53	20240723	1879	30.65	20240702	5520	-55.53	20240723	1879	30.65	20240702	2.75	N	331380	100	22 억	162581	N	N	N	00	N
17	20241128	091309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-20	5	-0.82	7191985	2928	4.17	2470	2480	2420	3170	1710	2440	2456.28	0.72	-2736	2593	2516	2408	2331	2223	2462	2277	23	730	100	1750	5	1	22725452	550	18.62	2.02	12	0.01	130.00	1196.00	5520	20240723	-56.16	1879	20240702	28.79	5520	-56.16	20240723	1879	28.79	20240702	5520	-56.16	20240723	1879	28.79	20240702	2.75	N	331380	100	22 억	162581	N	N	N	00	N
18	20241127	161237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-30	5	-1.21	169002770	70287	58.78	2470	2485	2300	3210	1730	2470	2404.42	0.75	-8871	2683	2576	2448	2341	2213	2512	2277	23	740	100	1770	5	1	22725452	555	18.77	2.04	12	0.31	130.00	1196.00	5520	20240723	-55.80	1879	20240702	29.86	5520	-55.80	20240723	1879	29.86	20240702	5520	-55.80	20240723	1879	29.86	20240702	2.75	N	331380	100	22 억	171441	N	N	N	00	N
19	20241127	151303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-65	5	-2.63	149479610	62256	52.07	2470	2485	2300	3210	1730	2470	2401.05	0.75	-7992	2683	2576	2448	2341	2213	2512	2277	23	740	100	1770	5	1	22725452	547	18.50	2.01	12	0.27	130.00	1196.00	5520	20240723	-56.43	1879	20240702	27.99	5520	-56.43	20240723	1879	27.99	20240702	5520	-56.43	20240723	1879	27.99	20240702	2.75	N	331380	100	22 억	171441	N	N	N	00	N
20	20241127	141257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-85	5	-3.44	104509605	43449	36.34	2470	2485	2300	3210	1730	2470	2405.34	0.75	-4494	2683	2576	2448	2341	2213	2512	2277	23	740	100	1770	5	1	22725452	542	18.35	1.99	12	0.19	130.00	1196.00	5520	20240723	-56.79	1879	20240702	26.93	5520	-56.79	20240723	1879	26.93	20240702	5520	-56.79	20240723	1879	26.93	20240702	2.75	N	331380	100	22 억	171441	N	N	N	00	N
21	20241127	131252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-65	5	-2.63	98174100	40797	34.12	2470	2485	2300	3210	1730	2470	2406.40	0.75	-4500	2683	2576	2448	2341	2213	2512	2277	23	740	100	1770	5	1	22725452	547	18.50	2.01	12	0.18	130.00	1196.00	5520	20240723	-56.43	1879	20240702	27.99	5520	-56.43	20240723	1879	27.99	20240702	5520	-56.43	20240723	1879	27.99	20240702	2.75	N	331380	100	22 억	171441	N	N	N	00	N
22	20241127	121306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-40	5	-1.62	78751110	32697	27.35	2470	2485	2300	3210	1730	2470	2408.51	0.75	-5127	2683	2576	2448	2341	2213	2512	2277	23	740	100	1770	5	1	22725452	552	18.69	2.03	12	0.14	130.00	1196.00	5520	20240723	-55.98	1879	20240702	29.32	5520	-55.98	20240723	1879	29.32	20240702	5520	-55.98	20240723	1879	29.32	20240702	2.75	N	331380	100	22 억	171441	N	N	N	00	N
23	20241127	111300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-50	5	-2.02	74002720	30738	25.71	2470	2485	2300	3210	1730	2470	2407.53	0.75	-3408	2683	2576	2448	2341	2213	2512	2277	23	740	100	1770	5	1	22725452	550	18.62	2.02	12	0.14	130.00	1196.00	5520	20240723	-56.16	1879	20240702	28.79	5520	-56.16	20240723	1879	28.79	20240702	5520	-56.16	20240723	1879	28.79	20240702	2.75	N	331380	100	22 억	171441	N	N	N	00	N
24	20241127	101301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-45	5	-1.82	51862825	21519	18.00	2470	2485	2300	3210	1730	2470	2410.09	0.75	-7049	2683	2576	2448	2341	2213	2512	2277	23	740	100	1770	5	1	22725452	551	18.65	2.03	12	0.09	130.00	1196.00	5520	20240723	-56.07	1879	20240702	29.06	5520	-56.07	20240723	1879	29.06	20240702	5520	-56.07	20240723	1879	29.06	20240702	2.75	N	331380	100	22 억	171441	N	N	N	00	N
25	20241127	091259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	0	3	0.00	10840805	4390	3.67	2470	2485	2465	3210	1730	2470	2469.43	0.75	-4378	2683	2576	2448	2341	2213	2512	2277	23	740	100	1770	5	1	22725452	561	19.00	2.07	12	0.02	130.00	1196.00	5520	20240723	-55.25	1879	20240702	31.45	5520	-55.25	20240723	1879	31.45	20240702	5520	-55.25	20240723	1879	31.45	20240702	2.75	N	331380	100	22 억	171441	N	N	N	00	N
26	20241126	161238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-45	5	-1.79	287013195	117546	87.88	2515	2555	2320	3265	1765	2515	2441.69	0.77	-3695	2658	2586	2458	2386	2258	2622	2422	23	750	100	1810	5	1	22725452	561	19.00	2.07	12	0.52	130.00	1196.00	5520	20240723	-55.25	1879	20240702	31.45	5520	-55.25	20240723	1879	31.45	20240702	5520	-55.25	20240723	1879	31.45	20240702	2.76	N	331380	100	22 억	175123	N	N	N	00	N
27	20241126	151252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-95	5	-3.78	221310575	90455	67.62	2515	2555	2320	3265	1765	2515	2446.64	0.77	-335	2658	2586	2458	2386	2258	2622	2422	23	750	100	1810	5	1	22725452	550	18.62	2.02	12	0.40	130.00	1196.00	5520	20240723	-56.16	1879	20240702	28.79	5520	-56.16	20240723	1879	28.79	20240702	5520	-56.16	20240723	1879	28.79	20240702	2.76	N	331380	100	22 억	175123	N	N	N	00	N
28	20241126	141254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-60	5	-2.39	142943735	57945	43.32	2515	2555	2400	3265	1765	2515	2466.89	0.77	2455	2658	2586	2458	2386	2258	2622	2422	23	750	100	1810	5	1	22725452	558	18.88	2.05	12	0.25	130.00	1196.00	5520	20240723	-55.53	1879	20240702	30.65	5520	-55.53	20240723	1879	30.65	20240702	5520	-55.53	20240723	1879	30.65	20240702	2.76	N	331380	100	22 억	175123	N	N	N	00	N
29	20241126	131248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-60	5	-2.39	137696240	55799	41.71	2515	2555	2400	3265	1765	2515	2467.72	0.77	3720	2658	2586	2458	2386	2258	2622	2422	23	750	100	1810	5	1	22725452	558	18.88	2.05	12	0.25	130.00	1196.00	5520	20240723	-55.53	1879	20240702	30.65	5520	-55.53	20240723	1879	30.65	20240702	5520	-55.53	20240723	1879	30.65	20240702	2.76	N	331380	100	22 억	175123	N	N	N	00	N
30	20241126	121256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-20	5	-0.80	99583815	40284	30.12	2515	2555	2400	3265	1765	2515	2472.04	0.77	4724	2658	2586	2458	2386	2258	2622	2422	23	750	100	1810	5	1	22725452	567	19.19	2.09	12	0.18	130.00	1196.00	5520	20240723	-54.80	1879	20240702	32.78	5520	-54.80	20240723	1879	32.78	20240702	5520	-54.80	20240723	1879	32.78	20240702	2.76	N	331380	100	22 억	175123	N	N	N	00	N
31	20241126	111259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-15	5	-0.60	90010965	36414	27.22	2515	2555	2400	3265	1765	2515	2471.88	0.77	5479	2658	2586	2458	2386	2258	2622	2422	23	750	100	1810	5	1	22725452	568	19.23	2.09	12	0.16	130.00	1196.00	5520	20240723	-54.71	1879	20240702	33.05	5520	-54.71	20240723	1879	33.05	20240702	5520	-54.71	20240723	1879	33.05	20240702	2.76	N	331380	100	22 억	175123	N	N	N	00	N
32	20241126	101310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-30	5	-1.19	75545210	30574	22.86	2515	2555	2400	3265	1765	2515	2470.90	0.77	7998	2658	2586	2458	2386	2258	2622	2422	23	750	100	1810	5	1	22725452	565	19.12	2.08	12	0.13	130.00	1196.00	5520	20240723	-54.98	1879	20240702	32.25	5520	-54.98	20240723	1879	32.25	20240702	5520	-54.98	20240723	1879	32.25	20240702	2.76	N	331380	100	22 억	175123	N	N	N	00	N
33	20241126	091258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-40	5	-1.59	16345165	6595	4.93	2515	2555	2400	3265	1765	2515	2478.42	0.77	-2568	2658	2586	2458	2386	2258	2622	2422	23	750	100	1810	5	1	22725452	562	19.04	2.07	12	0.03	130.00	1196.00	5520	20240723	-55.16	1879	20240702	31.72	5520	-55.16	20240723	1879	31.72	20240702	5520	-55.16	20240723	1879	31.72	20240702	2.76	N	331380	100	22 억	175123	N	N	N	00	N
34	20241125	161223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	80	2	3.29	323328100	133653	202.48	2375	2530	2330	3165	1705	2435	2419.16	0.51	60118	2538	2486	2448	2396	2358	2512	2422	23	730	100	1750	5	1	22725452	572	19.35	2.10	12	0.59	130.00	1196.00	5520	20240723	-54.44	1879	20240702	33.85	5520	-54.44	20240723	1879	33.85	20240702	5520	-54.44	20240723	1879	33.85	20240702	2.78	N	331380	100	22 억	115005	N	N	N	00	N
35	20241125	151249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	55	2	2.26	315419025	130505	197.71	2375	2530	2330	3165	1705	2435	2416.91	0.51	61017	2538	2486	2448	2396	2358	2512	2422	23	730	100	1750	5	1	22725452	566	19.15	2.08	12	0.57	130.00	1196.00	5520	20240723	-54.89	1879	20240702	32.52	5520	-54.89	20240723	1879	32.52	20240702	5520	-54.89	20240723	1879	32.52	20240702	2.78	N	331380	100	22 억	115005	N	N	N	00	N
36	20241125	141245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	70	2	2.87	260859170	108361	164.17	2375	2530	2330	3165	1705	2435	2407.32	0.51	61691	2538	2486	2448	2396	2358	2512	2422	23	730	100	1750	5	1	22725452	569	19.27	2.09	12	0.48	130.00	1196.00	5520	20240723	-54.62	1879	20240702	33.32	5520	-54.62	20240723	1879	33.32	20240702	5520	-54.62	20240723	1879	33.32	20240702	2.78	N	331380	100	22 억	115005	N	N	N	00	N
37	20241125	131236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	80	2	3.29	243268275	101330	153.51	2375	2530	2330	3165	1705	2435	2400.75	0.51	62134	2538	2486	2448	2396	2358	2512	2422	23	730	100	1750	5	1	22725452	572	19.35	2.10	12	0.45	130.00	1196.00	5520	20240723	-54.44	1879	20240702	33.85	5520	-54.44	20240723	1879	33.85	20240702	5520	-54.44	20240723	1879	33.85	20240702	2.78	N	331380	100	22 억	115005	N	N	N	00	N
38	20241125	121251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	35	2	1.44	196593975	82708	125.30	2375	2500	2330	3165	1705	2435	2376.96	0.51	54766	2538	2486	2448	2396	2358	2512	2422	23	730	100	1750	5	1	22725452	561	19.00	2.07	12	0.36	130.00	1196.00	5520	20240723	-55.25	1879	20240702	31.45	5520	-55.25	20240723	1879	31.45	20240702	5520	-55.25	20240723	1879	31.45	20240702	2.78	N	331380	100	22 억	115005	N	N	N	00	N
39	20241125	111244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	30	2	1.23	187244030	78911	119.55	2375	2500	2330	3165	1705	2435	2372.85	0.51	52886	2538	2486	2448	2396	2358	2512	2422	23	730	100	1750	5	1	22725452	560	18.96	2.06	12	0.35	130.00	1196.00	5520	20240723	-55.34	1879	20240702	31.19	5520	-55.34	20240723	1879	31.19	20240702	5520	-55.34	20240723	1879	31.19	20240702	2.78	N	331380	100	22 억	115005	N	N	N	00	N
40	20241125	101228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	30	2	1.23	178038235	75169	113.88	2375	2465	2330	3165	1705	2435	2368.51	0.51	50069	2538	2486	2448	2396	2358	2512	2422	23	730	100	1750	5	1	22725452	560	18.96	2.06	12	0.33	130.00	1196.00	5520	20240723	-55.34	1879	20240702	31.19	5520	-55.34	20240723	1879	31.19	20240702	5520	-55.34	20240723	1879	31.19	20240702	2.78	N	331380	100	22 억	115005	N	N	N	00	N
41	20241125	091230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-30	5	-1.23	152643265	64587	97.85	2375	2410	2350	3165	1705	2435	2363.37	0.51	47992	2538	2486	2448	2396	2358	2512	2422	23	730	100	1750	5	1	22725452	547	18.50	2.01	12	0.28	130.00	1196.00	5520	20240723	-56.43	1879	20240702	27.99	5520	-56.43	20240723	1879	27.99	20240702	5520	-56.43	20240723	1879	27.99	20240702	2.78	N	331380	100	22 억	115005	N	N	N	00	N
42	20241122	161122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	10	2	0.41	160582260	65897	59.75	2420	2500	2410	3150	1700	2425	2436.87	0.41	21706	2558	2491	2453	2386	2348	2472	2367	23	725	100	1740	5	1	22725452	553	18.73	2.04	12	0.29	130.00	1196.00	5520	20240723	-55.89	1879	20240702	29.59	5520	-55.89	20240723	1879	29.59	20240702	5520	-55.89	20240723	1879	29.59	20240702	2.81	N	331380	100	22 억	93272	N	N	N	00	N
43	20241122	151136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	0	3	0.00	148483445	60893	55.22	2420	2500	2410	3150	1700	2425	2438.43	0.41	23891	2558	2491	2453	2386	2348	2472	2367	23	725	100	1740	5	1	22725452	551	18.65	2.03	12	0.27	130.00	1196.00	5520	20240723	-56.07	1879	20240702	29.06	5520	-56.07	20240723	1879	29.06	20240702	5520	-56.07	20240723	1879	29.06	20240702	2.81	N	331380	100	22 억	93272	N	N	N	00	N
44	20241122	141138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	30	2	1.24	122415050	50187	45.51	2420	2500	2410	3150	1700	2425	2439.18	0.41	17941	2558	2491	2453	2386	2348	2472	2367	23	725	100	1740	5	1	22725452	558	18.88	2.05	12	0.22	130.00	1196.00	5520	20240723	-55.53	1879	20240702	30.65	5520	-55.53	20240723	1879	30.65	20240702	5520	-55.53	20240723	1879	30.65	20240702	2.81	N	331380	100	22 억	93272	N	N	N	00	N
45	20241122	131132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	30	2	1.24	109298370	44819	40.64	2420	2500	2410	3150	1700	2425	2438.66	0.41	16745	2558	2491	2453	2386	2348	2472	2367	23	725	100	1740	5	1	22725452	558	18.88	2.05	12	0.20	130.00	1196.00	5520	20240723	-55.53	1879	20240702	30.65	5520	-55.53	20240723	1879	30.65	20240702	5520	-55.53	20240723	1879	30.65	20240702	2.81	N	331380	100	22 억	93272	N	N	N	00	N
46	20241122	121143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	10	2	0.41	95602480	39212	35.56	2420	2500	2410	3150	1700	2425	2438.09	0.41	12645	2558	2491	2453	2386	2348	2472	2367	23	725	100	1740	5	1	22725452	553	18.73	2.04	12	0.17	130.00	1196.00	5520	20240723	-55.89	1879	20240702	29.59	5520	-55.89	20240723	1879	29.59	20240702	5520	-55.89	20240723	1879	29.59	20240702	2.81	N	331380	100	22 억	93272	N	N	N	00	N
47	20241122	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	0	3	0.00	58600200	24011	21.77	2420	2500	2410	3150	1700	2425	2440.56	0.41	1545	2558	2491	2453	2386	2348	2472	2367	23	725	100	1740	5	1	22725452	551	18.65	2.03	12	0.11	130.00	1196.00	5520	20240723	-56.07	1879	20240702	29.06	5520	-56.07	20240723	1879	29.06	20240702	5520	-56.07	20240723	1879	29.06	20240702	2.81	N	331380	100	22 억	93272	N	N	N	00	N
48	20241122	101149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	15	2	0.62	41989585	17159	15.56	2420	2500	2420	3150	1700	2425	2447.09	0.41	-1796	2558	2491	2453	2386	2348	2472	2367	23	725	100	1740	5	1	22725452	555	18.77	2.04	12	0.08	130.00	1196.00	5520	20240723	-55.80	1879	20240702	29.86	5520	-55.80	20240723	1879	29.86	20240702	5520	-55.80	20240723	1879	29.86	20240702	2.81	N	331380	100	22 억	93272	N	N	N	00	N
49	20241122	091140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	45	2	1.86	1035150	426	0.39	2420	2500	2420	3150	1700	2425	2429.93	0.41	78	2558	2491	2453	2386	2348	2472	2367	23	725	100	1740	5	1	22725452	561	19.00	2.07	12	0.00	130.00	1196.00	5520	20240723	-55.25	1879	20240702	31.45	5520	-55.25	20240723	1879	31.45	20240702	5520	-55.25	20240723	1879	31.45	20240702	2.81	N	331380	100	22 억	93272	N	N	N	00	N
50	20241121	161129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-95	5	-3.77	268667350	109351	172.58	2520	2520	2415	3275	1765	2520	2456.93	0.51	-21967	2660	2590	2530	2460	2400	2560	2430	23	755	100	1810	5	1	22725452	551	18.65	2.03	12	0.48	130.00	1196.00	5520	20240723	-56.07	1879	20240702	29.06	5520	-56.07	20240723	1879	29.06	20240702	5520	-56.07	20240723	1879	29.06	20240702	2.76	N	331380	100	22 억	115207	N	N	N	00	N
51	20241121	151150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-80	5	-3.17	251412810	102242	161.36	2520	2520	2415	3275	1765	2520	2459.00	0.51	-18921	2660	2590	2530	2460	2400	2560	2430	23	755	100	1810	5	1	22725452	555	18.77	2.04	12	0.45	130.00	1196.00	5520	20240723	-55.80	1879	20240702	29.86	5520	-55.80	20240723	1879	29.86	20240702	5520	-55.80	20240723	1879	29.86	20240702	2.76	N	331380	100	22 억	115207	N	N	N	00	N
52	20241121	141148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-40	5	-1.59	109255875	44337	69.98	2520	2520	2415	3275	1765	2520	2464.21	0.51	-13241	2660	2590	2530	2460	2400	2560	2430	23	755	100	1810	5	1	22725452	564	19.08	2.07	12	0.20	130.00	1196.00	5520	20240723	-55.07	1879	20240702	31.99	5520	-55.07	20240723	1879	31.99	20240702	5520	-55.07	20240723	1879	31.99	20240702	2.76	N	331380	100	22 억	115207	N	N	N	00	N
53	20241121	131142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-35	5	-1.39	84825015	34431	54.34	2520	2520	2415	3275	1765	2520	2463.62	0.51	-18958	2660	2590	2530	2460	2400	2560	2430	23	755	100	1810	5	1	22725452	565	19.12	2.08	12	0.15	130.00	1196.00	5520	20240723	-54.98	1879	20240702	32.25	5520	-54.98	20240723	1879	32.25	20240702	5520	-54.98	20240723	1879	32.25	20240702	2.76	N	331380	100	22 억	115207	N	N	N	00	N
54	20241121	121142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-30	5	-1.19	84534580	34314	54.16	2520	2520	2415	3275	1765	2520	2463.56	0.51	-18918	2660	2590	2530	2460	2400	2560	2430	23	755	100	1810	5	1	22725452	566	19.15	2.08	12	0.15	130.00	1196.00	5520	20240723	-54.89	1879	20240702	32.52	5520	-54.89	20240723	1879	32.52	20240702	5520	-54.89	20240723	1879	32.52	20240702	2.76	N	331380	100	22 억	115207	N	N	N	00	N
55	20241121	111147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-40	5	-1.59	79746555	32378	51.10	2520	2520	2415	3275	1765	2520	2462.99	0.51	-18878	2660	2590	2530	2460	2400	2560	2430	23	755	100	1810	5	1	22725452	564	19.08	2.07	12	0.14	130.00	1196.00	5520	20240723	-55.07	1879	20240702	31.99	5520	-55.07	20240723	1879	31.99	20240702	5520	-55.07	20240723	1879	31.99	20240702	2.76	N	331380	100	22 억	115207	N	N	N	00	N
56	20241121	101145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-55	5	-2.18	42424425	17096	26.98	2520	2520	2460	3275	1765	2520	2481.54	0.51	-12130	2660	2590	2530	2460	2400	2560	2430	23	755	100	1810	5	1	22725452	560	18.96	2.06	12	0.08	130.00	1196.00	5520	20240723	-55.34	1879	20240702	31.19	5520	-55.34	20240723	1879	31.19	20240702	5520	-55.34	20240723	1879	31.19	20240702	2.76	N	331380	100	22 억	115207	N	N	N	00	N
57	20241121	091146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-35	5	-1.39	6394690	2556	4.03	2520	2520	2485	3275	1765	2520	2501.83	0.51	-1619	2660	2590	2530	2460	2400	2560	2430	23	755	100	1810	5	1	22725452	565	19.12	2.08	12	0.01	130.00	1196.00	5520	20240723	-54.98	1879	20240702	32.25	5520	-54.98	20240723	1879	32.25	20240702	5520	-54.98	20240723	1879	32.25	20240702	2.76	N	331380	100	22 억	115207	N	N	N	00	N
58	20241120	161136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-80	5	-3.08	158483520	63097	159.26	2600	2600	2470	3380	1820	2600	2511.29	0.57	-13591	2646	2622	2576	2552	2506	2635	2565	23	780	100	1870	5	1	22725452	573	19.38	2.11	12	0.28	130.00	1196.00	5520	20240723	-54.35	1879	20240702	34.11	5520	-54.35	20240723	1879	34.11	20240702	5520	-54.35	20240723	1879	34.11	20240702	2.77	N	331380	100	22 억	128697	N	N	N	00	N
59	20241120	151150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-115	5	-4.42	139222365	55435	139.92	2600	2600	2470	3380	1820	2600	2511.45	0.57	-11351	2646	2622	2576	2552	2506	2635	2565	23	780	100	1870	5	1	22725452	565	19.12	2.08	12	0.24	130.00	1196.00	5520	20240723	-54.98	1879	20240702	32.25	5520	-54.98	20240723	1879	32.25	20240702	5520	-54.98	20240723	1879	32.25	20240702	2.77	N	331380	100	22 억	128697	N	N	N	00	N
60	20241120	141153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-90	5	-3.46	97851245	38794	97.92	2600	2600	2500	3380	1820	2600	2522.33	0.57	-10335	2646	2622	2576	2552	2506	2635	2565	23	780	100	1870	5	1	22725452	570	19.31	2.10	12	0.17	130.00	1196.00	5520	20240723	-54.53	1879	20240702	33.58	5520	-54.53	20240723	1879	33.58	20240702	5520	-54.53	20240723	1879	33.58	20240702	2.77	N	331380	100	22 억	128697	N	N	N	00	N
61	20241120	131154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-85	5	-3.27	84217925	33367	84.22	2600	2600	2500	3380	1820	2600	2523.99	0.57	-6632	2646	2622	2576	2552	2506	2635	2565	23	780	100	1870	5	1	22725452	572	19.35	2.10	12	0.15	130.00	1196.00	5520	20240723	-54.44	1879	20240702	33.85	5520	-54.44	20240723	1879	33.85	20240702	5520	-54.44	20240723	1879	33.85	20240702	2.77	N	331380	100	22 억	128697	N	N	N	00	N
62	20241120	121152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-65	5	-2.50	56879515	22479	56.74	2600	2600	2510	3380	1820	2600	2530.34	0.57	-5589	2646	2622	2576	2552	2506	2635	2565	23	780	100	1870	5	1	22725452	576	19.50	2.12	12	0.10	130.00	1196.00	5520	20240723	-54.08	1879	20240702	34.91	5520	-54.08	20240723	1879	34.91	20240702	5520	-54.08	20240723	1879	34.91	20240702	2.77	N	331380	100	22 억	128697	N	N	N	00	N
63	20241120	111157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-50	5	-1.92	26377625	10398	26.24	2600	2600	2520	3380	1820	2600	2536.80	0.57	-357	2646	2622	2576	2552	2506	2635	2565	23	780	100	1870	5	1	22725452	579	19.62	2.13	12	0.05	130.00	1196.00	5520	20240723	-53.80	1879	20240702	35.71	5520	-53.80	20240723	1879	35.71	20240702	5520	-53.80	20240723	1879	35.71	20240702	2.77	N	331380	100	22 억	128697	N	N	N	00	N
64	20241120	101155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-50	5	-1.92	18781160	7400	18.68	2600	2600	2520	3380	1820	2600	2537.99	0.57	-158	2646	2622	2576	2552	2506	2635	2565	23	780	100	1870	5	1	22725452	579	19.62	2.13	12	0.03	130.00	1196.00	5520	20240723	-53.80	1879	20240702	35.71	5520	-53.80	20240723	1879	35.71	20240702	5520	-53.80	20240723	1879	35.71	20240702	2.77	N	331380	100	22 억	128697	N	N	N	00	N
65	20241120	091152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-20	5	-0.77	168000	65	0.16	2600	2600	2580	3380	1820	2600	2584.62	0.57	-59	2646	2622	2576	2552	2506	2635	2565	23	780	100	1870	5	1	22725452	586	19.85	2.16	12	0.00	130.00	1196.00	5520	20240723	-53.26	1879	20240702	37.31	5520	-53.26	20240723	1879	37.31	20240702	5520	-53.26	20240723	1879	37.31	20240702	2.77	N	331380	100	22 억	128697	N	N	N	00	N
66	20241119	161047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	0	3	0.00	102171395	39619	99.74	2600	2600	2530	3380	1820	2600	2578.85	0.59	-5382	2773	2686	2553	2466	2333	2730	2510	23	780	100	1870	5	1	22725452	591	20.00	2.17	12	0.17	130.00	1196.00	5520	20240723	-52.90	1879	20240702	38.37	5520	-52.90	20240723	1879	38.37	20240702	5520	-52.90	20240723	1879	38.37	20240702	2.77	N	331380	100	22 억	134064	N	N	N	00	N
67	20241119	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	0	3	0.00	86048315	33412	84.11	2600	2600	2530	3380	1820	2600	2575.37	0.59	-3218	2773	2686	2553	2466	2333	2730	2510	23	780	100	1870	5	1	22725452	591	20.00	2.17	12	0.15	130.00	1196.00	5520	20240723	-52.90	1879	20240702	38.37	5520	-52.90	20240723	1879	38.37	20240702	5520	-52.90	20240723	1879	38.37	20240702	2.77	N	331380	100	22 억	134064	N	N	N	00	N
68	20241119	141106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-55	5	-2.12	54983290	21389	53.85	2600	2600	2530	3380	1820	2600	2570.63	0.59	-3736	2773	2686	2553	2466	2333	2730	2510	23	780	100	1870	5	1	22725452	578	19.58	2.13	12	0.09	130.00	1196.00	5520	20240723	-53.89	1879	20240702	35.44	5520	-53.89	20240723	1879	35.44	20240702	5520	-53.89	20240723	1879	35.44	20240702	2.77	N	331380	100	22 억	134064	N	N	N	00	N
69	20241119	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-40	5	-1.54	49371190	19189	48.31	2600	2600	2530	3380	1820	2600	2572.89	0.59	-4015	2773	2686	2553	2466	2333	2730	2510	23	780	100	1870	5	1	22725452	582	19.69	2.14	12	0.08	130.00	1196.00	5520	20240723	-53.62	1879	20240702	36.24	5520	-53.62	20240723	1879	36.24	20240702	5520	-53.62	20240723	1879	36.24	20240702	2.77	N	331380	100	22 억	134064	N	N	N	00	N
70	20241119	121055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-10	5	-0.38	35887590	13885	34.96	2600	2600	2530	3380	1820	2600	2584.63	0.59	-5714	2773	2686	2553	2466	2333	2730	2510	23	780	100	1870	5	1	22725452	589	19.92	2.17	12	0.06	130.00	1196.00	5520	20240723	-53.08	1879	20240702	37.84	5520	-53.08	20240723	1879	37.84	20240702	5520	-53.08	20240723	1879	37.84	20240702	2.77	N	331380	100	22 억	134064	N	N	N	00	N
71	20241119	111107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-10	5	-0.38	18665690	7253	18.26	2600	2600	2530	3380	1820	2600	2573.51	0.59	-219	2773	2686	2553	2466	2333	2730	2510	23	780	100	1870	5	1	22725452	589	19.92	2.17	12	0.03	130.00	1196.00	5520	20240723	-53.08	1879	20240702	37.84	5520	-53.08	20240723	1879	37.84	20240702	5520	-53.08	20240723	1879	37.84	20240702	2.77	N	331380	100	22 억	134064	N	N	N	00	N
72	20241119	101132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-5	5	-0.19	9777250	3799	9.56	2600	2600	2530	3380	1820	2600	2573.64	0.59	-393	2773	2686	2553	2466	2333	2730	2510	23	780	100	1870	5	1	22725452	590	19.96	2.17	12	0.02	130.00	1196.00	5520	20240723	-52.99	1879	20240702	38.11	5520	-52.99	20240723	1879	38.11	20240702	5520	-52.99	20240723	1879	38.11	20240702	2.77	N	331380	100	22 억	134064	N	N	N	00	N
73	20241119	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-10	5	-0.38	871395	338	0.85	2600	2600	2530	3380	1820	2600	2578.09	0.59	18	2773	2686	2553	2466	2333	2730	2510	23	780	100	1870	5	1	22725452	589	19.92	2.17	12	0.00	130.00	1196.00	5520	20240723	-53.08	1879	20240702	37.84	5520	-53.08	20240723	1879	37.84	20240702	5520	-53.08	20240723	1879	37.84	20240702	2.77	N	331380	100	22 억	134064	N	N	N	00	N
74	20241118	161052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	30	2	1.17	101933415	39722	55.62	2545	2640	2420	3340	1800	2570	2566.17	0.58	1350	2653	2611	2533	2491	2413	2632	2512	23	770	100	1850	5	1	22725452	591	20.00	2.17	12	0.17	130.00	1196.00	5520	20240723	-52.90	1879	20240702	38.37	5520	-52.90	20240723	1879	38.37	20240702	5520	-52.90	20240723	1879	38.37	20240702	2.75	N	331380	100	22 억	132788	N	N	N	00	N
75	20241118	151106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	25	2	0.97	85619375	33447	46.84	2545	2640	2420	3340	1800	2570	2559.85	0.58	2747	2653	2611	2533	2491	2413	2632	2512	23	770	100	1850	5	1	22725452	590	19.96	2.17	12	0.15	130.00	1196.00	5520	20240723	-52.99	1879	20240702	38.11	5520	-52.99	20240723	1879	38.11	20240702	5520	-52.99	20240723	1879	38.11	20240702	2.75	N	331380	100	22 억	132788	N	N	N	00	N
76	20241118	141108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	5	2	0.19	79114340	30914	43.29	2545	2640	2420	3340	1800	2570	2559.18	0.58	3025	2653	2611	2533	2491	2413	2632	2512	23	770	100	1850	5	1	22725452	585	19.81	2.15	12	0.14	130.00	1196.00	5520	20240723	-53.35	1879	20240702	37.04	5520	-53.35	20240723	1879	37.04	20240702	5520	-53.35	20240723	1879	37.04	20240702	2.75	N	331380	100	22 억	132788	N	N	N	00	N
77	20241118	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	35	2	1.36	69873175	27308	38.24	2545	2640	2420	3340	1800	2570	2558.71	0.58	2974	2653	2611	2533	2491	2413	2632	2512	23	770	100	1850	5	1	22725452	592	20.04	2.18	12	0.12	130.00	1196.00	5520	20240723	-52.81	1879	20240702	38.64	5520	-52.81	20240723	1879	38.64	20240702	5520	-52.81	20240723	1879	38.64	20240702	2.75	N	331380	100	22 억	132788	N	N	N	00	N
78	20241118	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-5	5	-0.19	61276745	23973	33.57	2545	2640	2420	3340	1800	2570	2556.07	0.58	1780	2653	2611	2533	2491	2413	2632	2512	23	770	100	1850	5	1	22725452	583	19.73	2.14	12	0.11	130.00	1196.00	5520	20240723	-53.53	1879	20240702	36.51	5520	-53.53	20240723	1879	36.51	20240702	5520	-53.53	20240723	1879	36.51	20240702	2.75	N	331380	100	22 억	132788	N	N	N	00	N
79	20241118	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	0	3	0.00	54127950	21189	29.67	2545	2640	2420	3340	1800	2570	2554.53	0.58	1134	2653	2611	2533	2491	2413	2632	2512	23	770	100	1850	5	1	22725452	584	19.77	2.15	12	0.09	130.00	1196.00	5520	20240723	-53.44	1879	20240702	36.77	5520	-53.44	20240723	1879	36.77	20240702	5520	-53.44	20240723	1879	36.77	20240702	2.75	N	331380	100	22 억	132788	N	N	N	00	N
80	20241118	101053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-15	5	-0.58	23663330	9362	13.11	2545	2600	2420	3340	1800	2570	2527.59	0.58	-1089	2653	2611	2533	2491	2413	2632	2512	23	770	100	1850	5	1	22725452	581	19.65	2.14	12	0.04	130.00	1196.00	5520	20240723	-53.71	1879	20240702	35.98	5520	-53.71	20240723	1879	35.98	20240702	5520	-53.71	20240723	1879	35.98	20240702	2.75	N	331380	100	22 억	132788	N	N	N	00	N
81	20241118	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-65	5	-2.53	10717650	4238	5.93	2545	2600	2420	3340	1800	2570	2528.94	0.58	-1049	2653	2611	2533	2491	2413	2632	2512	23	770	100	1850	5	1	22725452	569	19.27	2.09	12	0.02	130.00	1196.00	5520	20240723	-54.62	1879	20240702	33.32	5520	-54.62	20240723	1879	33.32	20240702	5520	-54.62	20240723	1879	33.32	20240702	2.75	N	331380	100	22 억	132788	N	N	N	00	N
82	20241115	161132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	0	3	0.00	179580870	71413	137.19	2505	2575	2455	3340	1800	2570	2514.66	0.54	10072	2660	2615	2565	2520	2470	2590	2495	23	770	100	1850	5	1	22725452	584	19.77	2.15	12	0.31	130.00	1196.00	5520	20240723	-53.44	1879	20240702	36.77	5520	-53.44	20240723	1879	36.77	20240702	5520	-53.44	20240723	1879	36.77	20240702	2.77	N	331380	100	22 억	122592	N	N	N	00	N
83	20241115	151209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-35	5	-1.36	144662035	57746	110.93	2505	2570	2455	3340	1800	2570	2505.14	0.54	8823	2660	2615	2565	2520	2470	2590	2495	23	770	100	1850	5	1	22725452	576	19.50	2.12	12	0.25	130.00	1196.00	5520	20240723	-54.08	1879	20240702	34.91	5520	-54.08	20240723	1879	34.91	20240702	5520	-54.08	20240723	1879	34.91	20240702	2.77	N	331380	100	22 억	122592	N	N	N	00	N
84	20241115	141154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-40	5	-1.56	99571690	39828	76.51	2505	2570	2455	3340	1800	2570	2500.04	0.54	1183	2660	2615	2565	2520	2470	2590	2495	23	770	100	1850	5	1	22725452	575	19.46	2.12	12	0.18	130.00	1196.00	5520	20240723	-54.17	1879	20240702	34.65	5520	-54.17	20240723	1879	34.65	20240702	5520	-54.17	20240723	1879	34.65	20240702	2.77	N	331380	100	22 억	122592	N	N	N	00	N
85	20241115	131153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-35	5	-1.36	94693995	37884	72.78	2505	2570	2455	3340	1800	2570	2499.58	0.54	607	2660	2615	2565	2520	2470	2590	2495	23	770	100	1850	5	1	22725452	576	19.50	2.12	12	0.17	130.00	1196.00	5520	20240723	-54.08	1879	20240702	34.91	5520	-54.08	20240723	1879	34.91	20240702	5520	-54.08	20240723	1879	34.91	20240702	2.77	N	331380	100	22 억	122592	N	N	N	00	N
86	20241115	121154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-85	5	-3.31	68870955	27626	53.07	2505	2570	2455	3340	1800	2570	2492.98	0.54	-2138	2660	2615	2565	2520	2470	2590	2495	23	770	100	1850	5	1	22725452	565	19.12	2.08	12	0.12	130.00	1196.00	5520	20240723	-54.98	1879	20240702	32.25	5520	-54.98	20240723	1879	32.25	20240702	5520	-54.98	20240723	1879	32.25	20240702	2.77	N	331380	100	22 억	122592	N	N	N	00	N
87	20241115	111127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-55	5	-2.14	66169880	26541	50.99	2505	2570	2455	3340	1800	2570	2493.12	0.54	-2168	2660	2615	2565	2520	2470	2590	2495	23	770	100	1850	5	1	22725452	572	19.35	2.10	12	0.12	130.00	1196.00	5520	20240723	-54.44	1879	20240702	33.85	5520	-54.44	20240723	1879	33.85	20240702	5520	-54.44	20240723	1879	33.85	20240702	2.77	N	331380	100	22 억	122592	N	N	N	00	N
88	20241115	101126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-75	5	-2.92	55428730	22230	42.71	2505	2570	2465	3340	1800	2570	2493.42	0.54	-1217	2660	2615	2565	2520	2470	2590	2495	23	770	100	1850	5	1	22725452	567	19.19	2.09	12	0.10	130.00	1196.00	5520	20240723	-54.80	1879	20240702	32.78	5520	-54.80	20240723	1879	32.78	20240702	5520	-54.80	20240723	1879	32.78	20240702	2.77	N	331380	100	22 억	122592	N	N	N	00	N
89	20241115	091032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-55	5	-2.14	8524800	3387	6.51	2505	2570	2505	3340	1800	2570	2516.92	0.54	-253	2660	2615	2565	2520	2470	2590	2495	23	770	100	1850	5	1	22725452	572	19.35	2.10	12	0.01	130.00	1196.00	5520	20240723	-54.44	1879	20240702	33.85	5520	-54.44	20240723	1879	33.85	20240702	5520	-54.44	20240723	1879	33.85	20240702	2.77	N	331380	100	22 억	122592	N	N	N	00	N
90	20241114	161118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-55	5	-2.14	117999855	46332	60.52	2590	2610	2515	3340	1800	2570	2546.83	0.50	9511	2703	2636	2548	2481	2393	2592	2437	23	770	100	1850	5	1	22725452	572	19.35	2.10	12	0.20	130.00	1196.00	5520	20240723	-54.44	1879	20240702	33.85	5520	-54.44	20240723	1879	33.85	20240702	5520	-54.44	20240723	1879	33.85	20240702	2.90	N	331380	100	22 억	114601	N	N	N	00	N
91	20241114	151126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-20	5	-0.78	98789595	38739	50.60	2590	2610	2520	3340	1800	2570	2550.13	0.50	10539	2703	2636	2548	2481	2393	2592	2437	23	770	100	1850	5	1	22725452	579	19.62	2.13	12	0.17	130.00	1196.00	5520	20240723	-53.80	1879	20240702	35.71	5520	-53.80	20240723	1879	35.71	20240702	5520	-53.80	20240723	1879	35.71	20240702	2.90	N	331380	100	22 억	114601	N	N	N	00	N
92	20241114	141118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-30	5	-1.17	84532675	33104	43.24	2590	2610	2535	3340	1800	2570	2553.55	0.50	10790	2703	2636	2548	2481	2393	2592	2437	23	770	100	1850	5	1	22725452	577	19.54	2.12	12	0.15	130.00	1196.00	5520	20240723	-53.99	1879	20240702	35.18	5520	-53.99	20240723	1879	35.18	20240702	5520	-53.99	20240723	1879	35.18	20240702	2.90	N	331380	100	22 억	114601	N	N	N	00	N
93	20241114	131119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-25	5	-0.97	72677900	28442	37.15	2590	2610	2540	3340	1800	2570	2555.30	0.50	10700	2703	2636	2548	2481	2393	2592	2437	23	770	100	1850	5	1	22725452	578	19.58	2.13	12	0.13	130.00	1196.00	5520	20240723	-53.89	1879	20240702	35.44	5520	-53.89	20240723	1879	35.44	20240702	5520	-53.89	20240723	1879	35.44	20240702	2.90	N	331380	100	22 억	114601	N	N	N	00	N
94	20241114	121116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-5	5	-0.19	65104320	25474	33.28	2590	2610	2540	3340	1800	2570	2555.72	0.50	9515	2703	2636	2548	2481	2393	2592	2437	23	770	100	1850	5	1	22725452	583	19.73	2.14	12	0.11	130.00	1196.00	5520	20240723	-53.53	1879	20240702	36.51	5520	-53.53	20240723	1879	36.51	20240702	5520	-53.53	20240723	1879	36.51	20240702	2.90	N	331380	100	22 억	114601	N	N	N	00	N
95	20241114	111116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-20	5	-0.78	55212330	21604	28.22	2590	2610	2540	3340	1800	2570	2555.65	0.50	9341	2703	2636	2548	2481	2393	2592	2437	23	770	100	1850	5	1	22725452	579	19.62	2.13	12	0.10	130.00	1196.00	5520	20240723	-53.80	1879	20240702	35.71	5520	-53.80	20240723	1879	35.71	20240702	5520	-53.80	20240723	1879	35.71	20240702	2.90	N	331380	100	22 억	114601	N	N	N	00	N
96	20241114	101135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	25	2	0.97	6960150	2690	3.51	2590	2610	2550	3340	1800	2570	2587.42	0.50	0	2703	2636	2548	2481	2393	2592	2437	23	770	100	1850	5	1	22725452	590	19.96	2.17	12	0.01	130.00	1196.00	5520	20240723	-52.99	1879	20240702	38.11	5520	-52.99	20240723	1879	38.11	20240702	5520	-52.99	20240723	1879	38.11	20240702	2.90	N	331380	100	22 억	114601	N	N	N	00	N
97	20241114	091110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	0	3	0.00	0	0	0.00	0	0	0	3340	1800	2570	0.00	0.50	0	2703	2636	2548	2481	2393	2592	2437	23	770	100	1850	5	1	22725452	584	19.77	2.15	12	0.00	130.00	1196.00	5520	20240723	-53.44	1879	20240702	36.77	5520	-53.44	20240723	1879	36.77	20240702	5520	-53.44	20240723	1879	36.77	20240702	2.90	N	331380	100	22 억	114601	N	N	N	00	N
98	20241113	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-45	5	-1.72	193330940	76553	32.12	2615	2615	2460	3395	1835	2615	2525.28	0.48	4405	2811	2712	2566	2467	2321	2762	2517	23	780	100	1880	5	1	22725452	584	19.77	2.15	12	0.34	130.00	1196.00	5520	20240723	-53.44	1879	20240702	36.77	5520	-53.44	20240723	1879	36.77	20240702	5520	-53.44	20240723	1879	36.77	20240702	2.89	N	331380	100	22 억	110169	N	N	N	00	N
99	20241113	150812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-40	5	-1.53	174351960	69185	29.03	2615	2615	2460	3395	1835	2615	2520.08	0.48	7415	2811	2712	2566	2467	2321	2762	2517	23	780	100	1880	5	1	22725452	585	19.81	2.15	12	0.30	130.00	1196.00	5520	20240723	-53.35	1879	20240702	37.04	5520	-53.35	20240723	1879	37.04	20240702	5520	-53.35	20240723	1879	37.04	20240702	2.89	N	331380	100	22 억	110169	N	N	N	00	N
100	20241113	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-80	5	-3.06	139267625	55344	23.22	2615	2615	2460	3395	1835	2615	2516.40	0.48	6165	2811	2712	2566	2467	2321	2762	2517	23	780	100	1880	5	1	22725452	576	19.50	2.12	12	0.24	130.00	1196.00	5520	20240723	-54.08	1879	20240702	34.91	5520	-54.08	20240723	1879	34.91	20240702	5520	-54.08	20240723	1879	34.91	20240702	2.89	N	331380	100	22 억	110169	N	N	N	00	N
101	20241113	130811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-65	5	-2.49	126341180	50239	21.08	2615	2615	2460	3395	1835	2615	2514.80	0.48	4026	2811	2712	2566	2467	2321	2762	2517	23	780	100	1880	5	1	22725452	579	19.62	2.13	12	0.22	130.00	1196.00	5520	20240723	-53.80	1879	20240702	35.71	5520	-53.80	20240723	1879	35.71	20240702	5520	-53.80	20240723	1879	35.71	20240702	2.89	N	331380	100	22 억	110169	N	N	N	00	N
102	20241113	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-120	5	-4.59	113180955	45009	18.89	2615	2615	2460	3395	1835	2615	2514.63	0.48	1582	2811	2712	2566	2467	2321	2762	2517	23	780	100	1880	5	1	22725452	567	19.19	2.09	12	0.20	130.00	1196.00	5520	20240723	-54.80	1879	20240702	32.78	5520	-54.80	20240723	1879	32.78	20240702	5520	-54.80	20240723	1879	32.78	20240702	2.89	N	331380	100	22 억	110169	N	N	N	00	N
103	20241113	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-105	5	-4.02	99205580	39426	16.54	2615	2615	2460	3395	1835	2615	2516.25	0.48	597	2811	2712	2566	2467	2321	2762	2517	23	780	100	1880	5	1	22725452	570	19.31	2.10	12	0.17	130.00	1196.00	5520	20240723	-54.53	1879	20240702	33.58	5520	-54.53	20240723	1879	33.58	20240702	5520	-54.53	20240723	1879	33.58	20240702	2.89	N	331380	100	22 억	110169	N	N	N	00	N
104	20241113	100800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-95	5	-3.63	85998075	34163	14.34	2615	2615	2460	3395	1835	2615	2517.29	0.48	2805	2811	2712	2566	2467	2321	2762	2517	23	780	100	1880	5	1	22725452	573	19.38	2.11	12	0.15	130.00	1196.00	5520	20240723	-54.35	1879	20240702	34.11	5520	-54.35	20240723	1879	34.11	20240702	5520	-54.35	20240723	1879	34.11	20240702	2.89	N	331380	100	22 억	110169	N	N	N	00	N
105	20241113	090749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-105	5	-4.02	27553415	10788	4.53	2615	2615	2495	3395	1835	2615	2554.08	0.48	-702	2811	2712	2566	2467	2321	2762	2517	23	780	100	1880	5	1	22725452	570	19.31	2.10	12	0.05	130.00	1196.00	5520	20240723	-54.53	1879	20240702	33.58	5520	-54.53	20240723	1879	33.58	20240702	5520	-54.53	20240723	1879	33.58	20240702	2.89	N	331380	100	22 억	110169	N	N	N	00	N
106	20241112	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	10	2	0.38	595148790	237890	73.23	2600	2665	2420	3385	1825	2605	2501.53	0.52	-7991	2851	2727	2601	2477	2351	2665	2415	23	780	100	1870	5	1	22725452	594	20.12	2.19	12	1.05	130.00	1196.00	5520	20240723	-52.63	1879	20240702	39.17	5520	-52.63	20240723	1879	39.17	20240702	5520	-52.63	20240723	1879	39.17	20240702	2.91	N	331380	100	22 억	118146	N	N	N	00	N
107	20241112	151049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-20	5	-0.77	532128145	213584	65.75	2600	2665	2420	3385	1825	2605	2491.37	0.52	650	2851	2727	2601	2477	2351	2665	2415	23	780	100	1870	5	1	22725452	587	19.88	2.16	12	0.94	130.00	1196.00	5520	20240723	-53.17	1879	20240702	37.57	5520	-53.17	20240723	1879	37.57	20240702	5520	-53.17	20240723	1879	37.57	20240702	2.91	N	331380	100	22 억	118146	N	N	N	00	N
108	20241112	141053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-125	5	-4.80	200962340	80336	24.73	2600	2600	2460	3385	1825	2605	2501.40	0.52	-3043	2851	2727	2601	2477	2351	2665	2415	23	780	100	1870	5	1	22725452	564	19.08	2.07	12	0.35	130.00	1196.00	5520	20240723	-55.07	1879	20240702	31.99	5520	-55.07	20240723	1879	31.99	20240702	5520	-55.07	20240723	1879	31.99	20240702	2.91	N	331380	100	22 억	118146	N	N	N	00	N
109	20241112	131059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-100	5	-3.84	164685235	65791	20.25	2600	2600	2460	3385	1825	2605	2503.01	0.52	-5103	2851	2727	2601	2477	2351	2665	2415	23	780	100	1870	5	1	22725452	569	19.27	2.09	12	0.29	130.00	1196.00	5520	20240723	-54.62	1879	20240702	33.32	5520	-54.62	20240723	1879	33.32	20240702	5520	-54.62	20240723	1879	33.32	20240702	2.91	N	331380	100	22 억	118146	N	N	N	00	N
110	20241112	121050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-90	5	-3.45	149793905	59840	18.42	2600	2600	2460	3385	1825	2605	2503.08	0.52	-1120	2851	2727	2601	2477	2351	2665	2415	23	780	100	1870	5	1	22725452	572	19.35	2.10	12	0.26	130.00	1196.00	5520	20240723	-54.44	1879	20240702	33.85	5520	-54.44	20240723	1879	33.85	20240702	5520	-54.44	20240723	1879	33.85	20240702	2.91	N	331380	100	22 억	118146	N	N	N	00	N
111	20241112	111044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-75	5	-2.88	105531985	42036	12.94	2600	2600	2480	3385	1825	2605	2510.30	0.52	250	2851	2727	2601	2477	2351	2665	2415	23	780	100	1870	5	1	22725452	575	19.46	2.12	12	0.18	130.00	1196.00	5520	20240723	-54.17	1879	20240702	34.65	5520	-54.17	20240723	1879	34.65	20240702	5520	-54.17	20240723	1879	34.65	20240702	2.91	N	331380	100	22 억	118146	N	N	N	00	N
112	20241112	101044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-65	5	-2.50	101184185	40315	12.41	2600	2600	2480	3385	1825	2605	2509.61	0.52	338	2851	2727	2601	2477	2351	2665	2415	23	780	100	1870	5	1	22725452	577	19.54	2.12	12	0.18	130.00	1196.00	5520	20240723	-53.99	1879	20240702	35.18	5520	-53.99	20240723	1879	35.18	20240702	5520	-53.99	20240723	1879	35.18	20240702	2.91	N	331380	100	22 억	118146	N	N	N	00	N
113	20241112	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-125	5	-4.80	36031765	14237	4.38	2600	2600	2480	3385	1825	2605	2530.36	0.52	-3848	2851	2727	2601	2477	2351	2665	2415	23	780	100	1870	5	1	22725452	564	19.08	2.07	12	0.06	130.00	1196.00	5520	20240723	-55.07	1879	20240702	31.99	5520	-55.07	20240723	1879	31.99	20240702	5520	-55.07	20240723	1879	31.99	20240702	2.91	N	331380	100	22 억	118146	N	N	N	00	N
114	20241111	161034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-80	5	-2.98	823994090	323935	176.70	2725	2725	2475	3490	1880	2685	2543.66	0.27	55666	2815	2750	2715	2650	2615	2732	2632	23	805	100	1930	5	1	22725452	592	20.04	2.18	12	1.43	130.00	1196.00	5520	20240723	-52.81	1879	20240702	38.64	5520	-52.81	20240723	1879	38.64	20240702	5520	-52.81	20240723	1879	38.64	20240702	2.97	N	331380	100	22 억	62461	N	N	N	00	N
115	20241111	151105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-100	5	-3.72	808183295	317830	173.37	2725	2725	2475	3490	1880	2685	2542.82	0.27	54039	2815	2750	2715	2650	2615	2732	2632	23	805	100	1930	5	1	22725452	587	19.88	2.16	12	1.40	130.00	1196.00	5520	20240723	-53.17	1879	20240702	37.57	5520	-53.17	20240723	1879	37.57	20240702	5520	-53.17	20240723	1879	37.57	20240702	2.97	N	331380	100	22 억	62461	N	N	N	00	N
116	20241111	141050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-145	5	-5.40	741929330	291717	159.12	2725	2725	2475	3490	1880	2685	2543.32	0.27	53518	2815	2750	2715	2650	2615	2732	2632	23	805	100	1930	5	1	22725452	577	19.54	2.12	12	1.28	130.00	1196.00	5520	20240723	-53.99	1879	20240702	35.18	5520	-53.99	20240723	1879	35.18	20240702	5520	-53.99	20240723	1879	35.18	20240702	2.97	N	331380	100	22 억	62461	N	N	N	00	N
117	20241111	131049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-130	5	-4.84	564291135	221097	120.60	2725	2725	2475	3490	1880	2685	2552.23	0.27	44328	2815	2750	2715	2650	2615	2732	2632	23	805	100	1930	5	1	22725452	581	19.65	2.14	12	0.97	130.00	1196.00	5520	20240723	-53.71	1879	20240702	35.98	5520	-53.71	20240723	1879	35.98	20240702	5520	-53.71	20240723	1879	35.98	20240702	2.97	N	331380	100	22 억	62461	N	N	N	00	N
118	20241111	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-140	5	-5.21	525020010	205694	112.20	2725	2725	2475	3490	1880	2685	2552.43	0.27	43731	2815	2750	2715	2650	2615	2732	2632	23	805	100	1930	5	1	22725452	578	19.58	2.13	12	0.91	130.00	1196.00	5520	20240723	-53.89	1879	20240702	35.44	5520	-53.89	20240723	1879	35.44	20240702	5520	-53.89	20240723	1879	35.44	20240702	2.97	N	331380	100	22 억	62461	N	N	N	00	N
119	20241111	111042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-110	5	-4.10	470900715	184506	100.64	2725	2725	2475	3490	1880	2685	2552.22	0.27	46481	2815	2750	2715	2650	2615	2732	2632	23	805	100	1930	5	1	22725452	585	19.81	2.15	12	0.81	130.00	1196.00	5520	20240723	-53.35	1879	20240702	37.04	5520	-53.35	20240723	1879	37.04	20240702	5520	-53.35	20240723	1879	37.04	20240702	2.97	N	331380	100	22 억	62461	N	N	N	00	N
120	20241111	101036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-120	5	-4.47	422031280	165482	90.27	2725	2725	2475	3490	1880	2685	2550.32	0.27	47591	2815	2750	2715	2650	2615	2732	2632	23	805	100	1930	5	1	22725452	583	19.73	2.14	12	0.73	130.00	1196.00	5520	20240723	-53.53	1879	20240702	36.51	5520	-53.53	20240723	1879	36.51	20240702	5520	-53.53	20240723	1879	36.51	20240702	2.97	N	331380	100	22 억	62461	N	N	N	00	N
121	20241111	091032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-35	5	-1.30	16802045	6264	3.42	2725	2725	2640	3490	1880	2685	2682.32	0.27	-1610	2815	2750	2715	2650	2615	2732	2632	23	805	100	1930	5	1	22725452	602	20.38	2.22	12	0.03	130.00	1196.00	5520	20240723	-51.99	1879	20240702	41.03	5520	-51.99	20240723	1879	41.03	20240702	5520	-51.99	20240723	1879	41.03	20240702	2.97	N	331380	100	22 억	62461	N	N	N	00	N
122	20241108	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-60	5	-2.19	495421175	183055	62.90	2770	2780	2680	3565	1925	2745	2706.41	0.41	-29608	2841	2792	2696	2647	2551	2817	2672	23	820	100	1970	5	1	22725452	610	20.65	2.24	12	0.81	130.00	1196.00	5520	20240723	-51.36	1879	20240702	42.90	5520	-51.36	20240723	1879	42.90	20240702	5520	-51.36	20240723	1879	42.90	20240702	3.46	N	331380	100	22 억	92048	N	N	N	00	N
123	20241108	151037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-25	5	-0.91	461609385	170526	58.60	2770	2780	2680	3565	1925	2745	2706.97	0.41	-29015	2841	2792	2696	2647	2551	2817	2672	23	820	100	1970	5	1	22725452	618	20.92	2.27	12	0.75	130.00	1196.00	5520	20240723	-50.72	1879	20240702	44.76	5520	-50.72	20240723	1879	44.76	20240702	5520	-50.72	20240723	1879	44.76	20240702	3.46	N	331380	100	22 억	92048	N	N	N	00	N
124	20241108	141034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-60	5	-2.19	407955130	150629	51.76	2770	2780	2680	3565	1925	2745	2708.34	0.41	-26900	2841	2792	2696	2647	2551	2817	2672	23	820	100	1970	5	1	22725452	610	20.65	2.24	12	0.66	130.00	1196.00	5520	20240723	-51.36	1879	20240702	42.90	5520	-51.36	20240723	1879	42.90	20240702	5520	-51.36	20240723	1879	42.90	20240702	3.46	N	331380	100	22 억	92048	N	N	N	00	N
125	20241108	131036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-40	5	-1.46	315938920	116415	40.00	2770	2780	2680	3565	1925	2745	2713.90	0.41	-9617	2841	2792	2696	2647	2551	2817	2672	23	820	100	1970	5	1	22725452	615	20.81	2.26	12	0.51	130.00	1196.00	5520	20240723	-51.00	1879	20240702	43.96	5520	-51.00	20240723	1879	43.96	20240702	5520	-51.00	20240723	1879	43.96	20240702	3.46	N	331380	100	22 억	92048	N	N	N	00	N
126	20241108	121036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-15	5	-0.55	217354470	79896	27.45	2770	2780	2685	3565	1925	2745	2720.47	0.41	-1554	2841	2792	2696	2647	2551	2817	2672	23	820	100	1970	5	1	22725452	620	21.00	2.28	12	0.35	130.00	1196.00	5520	20240723	-50.54	1879	20240702	45.29	5520	-50.54	20240723	1879	45.29	20240702	5520	-50.54	20240723	1879	45.29	20240702	3.46	N	331380	100	22 억	92048	N	N	N	00	N
127	20241108	111034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-15	5	-0.55	194495245	71513	24.57	2770	2780	2685	3565	1925	2745	2719.72	0.41	-680	2841	2792	2696	2647	2551	2817	2672	23	820	100	1970	5	1	22725452	620	21.00	2.28	12	0.31	130.00	1196.00	5520	20240723	-50.54	1879	20240702	45.29	5520	-50.54	20240723	1879	45.29	20240702	5520	-50.54	20240723	1879	45.29	20240702	3.46	N	331380	100	22 억	92048	N	N	N	00	N
128	20241108	101044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	-10	5	-0.36	120224705	44232	15.20	2770	2780	2685	3565	1925	2745	2718.05	0.41	2029	2841	2792	2696	2647	2551	2817	2672	23	820	100	1970	5	1	22725452	622	21.04	2.29	12	0.19	130.00	1196.00	5520	20240723	-50.45	1879	20240702	45.56	5520	-50.45	20240723	1879	45.56	20240702	5520	-50.45	20240723	1879	45.56	20240702	3.46	N	331380	100	22 억	92048	N	N	N	00	N
129	20241108	091030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-40	5	-1.46	42434380	15603	5.36	2770	2780	2685	3565	1925	2745	2719.63	0.41	410	2841	2792	2696	2647	2551	2817	2672	23	820	100	1970	5	1	22725452	615	20.81	2.26	12	0.07	130.00	1196.00	5520	20240723	-51.00	1879	20240702	43.96	5520	-51.00	20240723	1879	43.96	20240702	5520	-51.00	20240723	1879	43.96	20240702	3.46	N	331380	100	22 억	92048	N	N	N	00	N
130	20241107	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	110	2	4.17	781800560	289608	36.98	2635	2745	2600	3425	1845	2635	2699.38	0.37	7432	2805	2720	2665	2580	2525	2692	2552	23	790	100	1890	5	1	22725452	624	21.12	2.30	12	1.27	130.00	1196.00	5520	20240723	-50.27	1879	20240702	46.09	5520	-50.27	20240723	1879	46.09	20240702	5520	-50.27	20240723	1879	46.09	20240702	2.67	N	331380	100	22 억	84514	N	N	N	00	N
131	20241107	151033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	90	2	3.42	727753685	269743	34.45	2635	2745	2600	3425	1845	2635	2697.98	0.37	7861	2805	2720	2665	2580	2525	2692	2552	23	790	100	1890	5	1	22725452	619	20.96	2.28	12	1.19	130.00	1196.00	5520	20240723	-50.63	1879	20240702	45.02	5520	-50.63	20240723	1879	45.02	20240702	5520	-50.63	20240723	1879	45.02	20240702	2.67	N	331380	100	22 억	84514	N	N	N	00	N
132	20241107	141037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	80	2	3.04	561898310	208969	26.69	2635	2740	2600	3425	1845	2635	2688.94	0.37	4788	2805	2720	2665	2580	2525	2692	2552	23	790	100	1890	5	1	22725452	617	20.88	2.27	12	0.92	130.00	1196.00	5520	20240723	-50.82	1879	20240702	44.49	5520	-50.82	20240723	1879	44.49	20240702	5520	-50.82	20240723	1879	44.49	20240702	2.67	N	331380	100	22 억	84514	N	N	N	00	N
133	20241107	131037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	85	2	3.23	506081440	188369	24.05	2635	2740	2600	3425	1845	2635	2686.68	0.37	11928	2805	2720	2665	2580	2525	2692	2552	23	790	100	1890	5	1	22725452	618	20.92	2.27	12	0.83	130.00	1196.00	5520	20240723	-50.72	1879	20240702	44.76	5520	-50.72	20240723	1879	44.76	20240702	5520	-50.72	20240723	1879	44.76	20240702	2.67	N	331380	100	22 억	84514	N	N	N	00	N
134	20241107	121031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	65	2	2.47	482657300	179699	22.95	2635	2740	2600	3425	1845	2635	2685.96	0.37	14938	2805	2720	2665	2580	2525	2692	2552	23	790	100	1890	5	1	22725452	614	20.77	2.26	12	0.79	130.00	1196.00	5520	20240723	-51.09	1879	20240702	43.69	5520	-51.09	20240723	1879	43.69	20240702	5520	-51.09	20240723	1879	43.69	20240702	2.67	N	331380	100	22 억	84514	N	N	N	00	N
135	20241107	111027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	90	2	3.42	407619550	152033	19.41	2635	2740	2600	3425	1845	2635	2681.16	0.37	25883	2805	2720	2665	2580	2525	2692	2552	23	790	100	1890	5	1	22725452	619	20.96	2.28	12	0.67	130.00	1196.00	5520	20240723	-50.63	1879	20240702	45.02	5520	-50.63	20240723	1879	45.02	20240702	5520	-50.63	20240723	1879	45.02	20240702	2.67	N	331380	100	22 억	84514	N	N	N	00	N
136	20241107	101029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	75	2	2.85	266810835	100247	12.80	2635	2710	2600	3425	1845	2635	2661.57	0.37	21766	2805	2720	2665	2580	2525	2692	2552	23	790	100	1890	5	1	22725452	616	20.85	2.27	12	0.44	130.00	1196.00	5520	20240723	-50.91	1879	20240702	44.23	5520	-50.91	20240723	1879	44.23	20240702	5520	-50.91	20240723	1879	44.23	20240702	2.67	N	331380	100	22 억	84514	N	N	N	00	N
137	20241107	091031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	5	2	0.19	75697685	28766	3.67	2635	2670	2600	3425	1845	2635	2631.48	0.37	7475	2805	2720	2665	2580	2525	2692	2552	23	790	100	1890	5	1	22725452	600	20.31	2.21	12	0.13	130.00	1196.00	5520	20240723	-52.17	1879	20240702	40.50	5520	-52.17	20240723	1879	40.50	20240702	5520	-52.17	20240723	1879	40.50	20240702	2.67	N	331380	100	22 억	84514	N	N	N	00	N
138	20241106	161040	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-40	5	-1.50	2078668945	778307	12.14	2730	2750	2610	3475	1875	2675	2670.90	0.27	22359	3991	3332	2926	2267	1861	3130	2065	23	800	100	1920	5	1	22725452	599	20.27	2.20	12	3.42	130.00	1196.00	5520	20240723	-52.26	1879	20240702	40.23	5520	-52.26	20240723	1879	40.23	20240702	5520	-52.26	20240723	1879	40.23	20240702	2.62	N	331380	100	22 억	62130	N	N	N	01	N
139	20241106	151112	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-30	5	-1.12	2011707285	752969	11.75	2730	2750	2610	3475	1875	2675	2671.70	0.27	23902	3991	3332	2926	2267	1861	3130	2065	23	800	100	1920	5	1	22725452	601	20.35	2.21	12	3.31	130.00	1196.00	5520	20240723	-52.08	1879	20240702	40.77	5520	-52.08	20240723	1879	40.77	20240702	5520	-52.08	20240723	1879	40.77	20240702	2.62	N	331380	100	22 억	62130	N	N	N	01	N
140	20241106	141100	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-10	5	-0.37	1805358720	674830	10.53	2730	2750	2610	3475	1875	2675	2675.28	0.27	47952	3991	3332	2926	2267	1861	3130	2065	23	800	100	1920	5	1	22725452	606	20.50	2.23	12	2.97	130.00	1196.00	5520	20240723	-51.72	1879	20240702	41.83	5520	-51.72	20240723	1879	41.83	20240702	5520	-51.72	20240723	1879	41.83	20240702	2.62	N	331380	100	22 억	62130	N	N	N	01	N
141	20241106	131111	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-5	5	-0.19	1376683700	515938	8.05	2730	2750	2610	3475	1875	2675	2668.31	0.27	27485	3991	3332	2926	2267	1861	3130	2065	23	800	100	1920	5	1	22725452	607	20.54	2.23	12	2.27	130.00	1196.00	5520	20240723	-51.63	1879	20240702	42.10	5520	-51.63	20240723	1879	42.10	20240702	5520	-51.63	20240723	1879	42.10	20240702	2.62	N	331380	100	22 억	62130	N	N	N	01	N
142	20241106	121035	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-15	5	-0.56	1009197745	378051	5.90	2730	2750	2610	3475	1875	2675	2669.48	0.27	14261	3991	3332	2926	2267	1861	3130	2065	23	800	100	1920	5	1	22725452	604	20.46	2.22	12	1.66	130.00	1196.00	5520	20240723	-51.81	1879	20240702	41.56	5520	-51.81	20240723	1879	41.56	20240702	5520	-51.81	20240723	1879	41.56	20240702	2.62	N	331380	100	22 억	62130	N	N	N	01	N
143	20241106	111041	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-35	5	-1.31	800565995	298671	4.66	2730	2750	2635	3475	1875	2675	2680.43	0.27	17938	3991	3332	2926	2267	1861	3130	2065	23	800	100	1920	5	1	22725452	600	20.31	2.21	12	1.31	130.00	1196.00	5520	20240723	-52.17	1879	20240702	40.50	5520	-52.17	20240723	1879	40.50	20240702	5520	-52.17	20240723	1879	40.50	20240702	2.62	N	331380	100	22 억	62130	N	N	N	01	N
144	20241106	101047	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	0	3	0.00	547185170	203193	3.17	2730	2750	2650	3475	1875	2675	2692.93	0.27	11785	3991	3332	2926	2267	1861	3130	2065	23	800	100	1920	5	1	22725452	608	20.58	2.24	12	0.89	130.00	1196.00	5520	20240723	-51.54	1879	20240702	42.36	5520	-51.54	20240723	1879	42.36	20240702	5520	-51.54	20240723	1879	42.36	20240702	2.62	N	331380	100	22 억	62130	N	N	N	01	N
145	20241106	091040	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	15	2	0.56	246932385	91808	1.43	2730	2735	2650	3475	1875	2675	2689.66	0.27	13891	3991	3332	2926	2267	1861	3130	2065	23	800	100	1920	5	1	22725452	611	20.69	2.25	12	0.40	130.00	1196.00	5520	20240723	-51.27	1879	20240702	43.16	5520	-51.27	20240723	1879	43.16	20240702	5520	-51.27	20240723	1879	43.16	20240702	2.62	N	331380	100	22 억	62130	N	N	N	01	N
146	20241105	161009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	-925	5	-25.69	15798217870	5669633	1468.33	3585	3585	2520	4680	2520	3600	2786.37	0.02	65173	3960	3780	3635	3455	3310	3707	3382	23	1080	100	2590	5	1	22725452	608	20.58	2.24	12	24.95	130.00	1196.00	5520	20240723	-51.54	1879	20240702	42.36	5520	-51.54	20240723	1879	42.36	20240702	5520	-51.54	20240723	1879	42.36	20240702	2.82	N	331380	100	22 억	4904	N	N	N	00	N
147	20241105	151032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-885	5	-24.58	15460413295	5544009	1435.80	3585	3585	2520	4680	2520	3600	2788.39	0.02	62931	3960	3780	3635	3455	3310	3707	3382	23	1080	100	2590	5	1	22725452	617	20.88	2.27	12	24.40	130.00	1196.00	5520	20240723	-50.82	1879	20240702	44.49	5520	-50.82	20240723	1879	44.49	20240702	5520	-50.82	20240723	1879	44.49	20240702	2.82	N	331380	100	22 억	4904	N	N	N	00	N
148	20241105	141025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-855	5	-23.75	14700801965	5263524	1363.16	3585	3585	2520	4680	2520	3600	2792.66	0.02	50914	3960	3780	3635	3455	3310	3707	3382	23	1080	100	2590	5	1	22725452	624	21.12	2.30	12	23.16	130.00	1196.00	5520	20240723	-50.27	1879	20240702	46.09	5520	-50.27	20240723	1879	46.09	20240702	5520	-50.27	20240723	1879	46.09	20240702	2.82	N	331380	100	22 억	4904	N	N	N	00	N
149	20241105	131034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-810	5	-22.50	13784803435	4935226	1278.13	3585	3585	2520	4680	2520	3600	2792.83	0.02	73435	3960	3780	3635	3455	3310	3707	3382	23	1080	100	2590	5	1	22725452	634	21.46	2.33	12	21.72	130.00	1196.00	5520	20240723	-49.46	1879	20240702	48.48	5520	-49.46	20240723	1879	48.48	20240702	5520	-49.46	20240723	1879	48.48	20240702	2.82	N	331380	100	22 억	4904	N	N	N	00	N
150	20241105	121023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-950	5	-26.39	11915789730	4263244	1104.10	3585	3585	2520	4680	2520	3600	2794.64	0.02	117027	3960	3780	3635	3455	3310	3707	3382	23	1080	100	2590	5	1	22725452	602	20.38	2.22	12	18.76	130.00	1196.00	5520	20240723	-51.99	1879	20240702	41.03	5520	-51.99	20240723	1879	41.03	20240702	5520	-51.99	20240723	1879	41.03	20240702	2.82	N	331380	100	22 억	4904	N	N	N	00	N
151	20241105	111009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-905	5	-25.14	10694356080	3805448	985.54	3585	3585	2520	4680	2520	3600	2809.87	0.02	167555	3960	3780	3635	3455	3310	3707	3382	23	1080	100	2590	5	1	22725452	612	20.73	2.25	12	16.75	130.00	1196.00	5520	20240723	-51.18	1879	20240702	43.43	5520	-51.18	20240723	1879	43.43	20240702	5520	-51.18	20240723	1879	43.43	20240702	2.82	N	331380	100	22 억	4904	N	N	N	00	N
152	20241105	101020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	-760	5	-21.11	5794745600	1943121	503.23	3585	3585	2820	4680	2520	3600	2981.57	0.02	82723	3960	3780	3635	3455	3310	3707	3382	23	1080	100	2590	5	1	22725452	645	21.85	2.37	12	8.55	130.00	1196.00	5520	20240723	-48.55	1879	20240702	51.14	5520	-48.55	20240723	1879	51.14	20240702	5520	-48.55	20240723	1879	51.14	20240702	2.82	N	331380	100	22 억	4904	N	N	N	00	N
153	20241105	091015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	-645	5	-17.92	898477365	279087	72.28	3585	3585	2955	4680	2520	3600	3216.69	0.02	35340	3960	3780	3635	3455	3310	3707	3382	23	1080	100	2590	5	1	22725452	672	22.73	2.47	12	1.23	130.00	1196.00	5520	20240723	-46.47	1879	20240702	57.26	5520	-46.47	20240723	1879	57.26	20240702	5520	-46.47	20240723	1879	57.26	20240702	2.82	N	331380	100	22 억	4904	Y	N	N	00	N
154	20241104	161009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-155	5	-4.13	1409065975	385947	56.04	3815	3815	3490	4880	2630	3755	3650.93	0.23	-50374	4031	3892	3771	3632	3511	3832	3572	23	1125	100	2700	5	1	22725452	818	27.69	3.01	12	1.70	130.00	1196.00	5520	20240723	-34.78	1879	20240702	91.59	5520	-34.78	20240723	1879	91.59	20240702	5520	-34.78	20240723	1879	91.59	20240702	2.81	N	331380	100	22 억	53394	N	N	N	00	N
155	20241104	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-150	5	-3.99	1324805485	362488	52.63	3815	3815	3490	4880	2630	3755	3654.39	0.23	-48011	4031	3892	3771	3632	3511	3832	3572	23	1125	100	2700	5	1	22725452	819	27.73	3.01	12	1.60	130.00	1196.00	5520	20240723	-34.69	1879	20240702	91.86	5520	-34.69	20240723	1879	91.86	20240702	5520	-34.69	20240723	1879	91.86	20240702	2.81	N	331380	100	22 억	53394	N	N	N	00	N
156	20241104	141010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	-140	5	-3.73	1157939810	316116	45.90	3815	3815	3490	4880	2630	3755	3662.63	0.23	-49991	4031	3892	3771	3632	3511	3832	3572	23	1125	100	2700	5	1	22725452	822	27.81	3.02	12	1.39	130.00	1196.00	5520	20240723	-34.51	1879	20240702	92.39	5520	-34.51	20240723	1879	92.39	20240702	5520	-34.51	20240723	1879	92.39	20240702	2.81	N	331380	100	22 억	53394	N	N	N	00	N
157	20241104	130937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-130	5	-3.46	1107313765	302017	43.85	3815	3815	3490	4880	2630	3755	3666.00	0.23	-49635	4031	3892	3771	3632	3511	3832	3572	23	1125	100	2700	5	1	22725452	824	27.88	3.03	12	1.33	130.00	1196.00	5520	20240723	-34.33	1879	20240702	92.92	5520	-34.33	20240723	1879	92.92	20240702	5520	-34.33	20240723	1879	92.92	20240702	2.81	N	331380	100	22 억	53394	N	N	N	00	N
158	20241104	120954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-160	5	-4.26	1057847720	288324	41.86	3815	3815	3490	4880	2630	3755	3668.55	0.23	-49520	4031	3892	3771	3632	3511	3832	3572	23	1125	100	2700	5	1	22725452	817	27.65	3.01	12	1.27	130.00	1196.00	5520	20240723	-34.87	1879	20240702	91.33	5520	-34.87	20240723	1879	91.33	20240702	5520	-34.87	20240723	1879	91.33	20240702	2.81	N	331380	100	22 억	53394	N	N	N	00	N
159	20241104	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-155	5	-4.13	890591955	241670	35.09	3815	3815	3490	4880	2630	3755	3684.77	0.23	-49512	4031	3892	3771	3632	3511	3832	3572	23	1125	100	2700	5	1	22725452	818	27.69	3.01	12	1.06	130.00	1196.00	5520	20240723	-34.78	1879	20240702	91.59	5520	-34.78	20240723	1879	91.59	20240702	5520	-34.78	20240723	1879	91.59	20240702	2.81	N	331380	100	22 억	53394	N	N	N	00	N
160	20241104	100937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	-145	5	-3.86	710181065	190891	27.72	3815	3815	3550	4880	2630	3755	3720.10	0.23	-42294	4031	3892	3771	3632	3511	3832	3572	23	1125	100	2700	5	1	22725452	820	27.77	3.02	12	0.84	130.00	1196.00	5520	20240723	-34.60	1879	20240702	92.12	5520	-34.60	20240723	1879	92.12	20240702	5520	-34.60	20240723	1879	92.12	20240702	2.81	N	331380	100	22 억	53394	N	N	N	00	N
161	20241104	090957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	30	2	0.80	164389195	43636	6.34	3815	3815	3705	4880	2630	3755	3767.67	0.23	-27165	4031	3892	3771	3632	3511	3832	3572	23	1125	100	2700	5	1	22725452	860	29.12	3.16	12	0.19	130.00	1196.00	5520	20240723	-31.43	1879	20240702	101.44	5520	-31.43	20240723	1879	101.44	20240702	5520	-31.43	20240723	1879	101.44	20240702	2.81	N	331380	100	22 억	53394	N	N	N	00	N
162	20241101	160918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3755	40	2	1.08	2615682955	688665	323.35	3775	3910	3650	4825	2605	3715	3798.21	0.34	-20030	3871	3792	3676	3597	3481	3735	3540	23	1110	100	2670	5	1	22725452	853	28.88	3.14	12	3.03	130.00	1196.00	5520	20240723	-31.97	1879	20240702	99.84	5520	-31.97	20240723	1879	99.84	20240702	5520	-31.97	20240723	1879	99.84	20240702	2.98	N	331380	100	22 억	77048	N	N	N	00	N
163	20241101	150938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3765	50	2	1.35	2553346720	671995	315.53	3775	3910	3650	4825	2605	3715	3799.66	0.34	-16005	3871	3792	3676	3597	3481	3735	3540	23	1110	100	2670	5	1	22725452	856	28.96	3.15	12	2.96	130.00	1196.00	5520	20240723	-31.79	1879	20240702	100.37	5520	-31.79	20240723	1879	100.37	20240702	5520	-31.79	20240723	1879	100.37	20240702	2.98	N	331380	100	22 억	77048	N	N	N	00	N
164	20241101	140858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3750	35	2	0.94	2283796830	599645	281.56	3775	3910	3720	4825	2605	3715	3808.59	0.34	-2352	3871	3792	3676	3597	3481	3735	3540	23	1110	100	2670	5	1	22725452	852	28.85	3.14	12	2.64	130.00	1196.00	5520	20240723	-32.07	1879	20240702	99.57	5520	-32.07	20240723	1879	99.57	20240702	5520	-32.07	20240723	1879	99.57	20240702	2.98	N	331380	100	22 억	77048	N	N	N	00	N
165	20241101	131108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	65	2	1.75	1897432365	497383	233.54	3775	3910	3720	4825	2605	3715	3814.84	0.34	-2404	3871	3792	3676	3597	3481	3735	3540	23	1110	100	2670	5	1	22725452	859	29.08	3.16	12	2.19	130.00	1196.00	5520	20240723	-31.52	1879	20240702	101.17	5520	-31.52	20240723	1879	101.17	20240702	5520	-31.52	20240723	1879	101.17	20240702	2.98	N	331380	100	22 억	77048	N	N	N	00	N
166	20241101	121109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	85	2	2.29	1659971520	434672	204.10	3775	3910	3720	4825	2605	3715	3818.92	0.34	10977	3871	3792	3676	3597	3481	3735	3540	23	1110	100	2670	5	1	22725452	864	29.23	3.18	12	1.91	130.00	1196.00	5520	20240723	-31.16	1879	20240702	102.24	5520	-31.16	20240723	1879	102.24	20240702	5520	-31.16	20240723	1879	102.24	20240702	2.98	N	331380	100	22 억	77048	N	N	N	00	N
167	20241101	111105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3760	45	2	1.21	1408278980	368510	173.03	3775	3910	3720	4825	2605	3715	3821.57	0.34	-18374	3871	3792	3676	3597	3481	3735	3540	23	1110	100	2670	5	1	22725452	854	28.92	3.14	12	1.62	130.00	1196.00	5520	20240723	-31.88	1879	20240702	100.11	5520	-31.88	20240723	1879	100.11	20240702	5520	-31.88	20240723	1879	100.11	20240702	2.98	N	331380	100	22 억	77048	N	N	N	00	N
168	20241101	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	115	2	3.10	1151969860	300714	141.20	3775	3910	3720	4825	2605	3715	3830.81	0.34	-10101	3871	3792	3676	3597	3481	3735	3540	23	1110	100	2670	5	1	22725452	870	29.46	3.20	12	1.32	130.00	1196.00	5520	20240723	-30.62	1879	20240702	103.83	5520	-30.62	20240723	1879	103.83	20240702	5520	-30.62	20240723	1879	103.83	20240702	2.98	N	331380	100	22 억	77048	N	N	N	00	N
169	20241101	091104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	90	2	2.42	407163890	107341	50.40	3775	3850	3720	4825	2605	3715	3793.23	0.34	-15727	3871	3792	3676	3597	3481	3735	3540	23	1110	100	2670	5	1	22725452	865	29.27	3.18	12	0.47	130.00	1196.00	5520	20240723	-31.07	1879	20240702	102.50	5520	-31.07	20240723	1879	102.50	20240702	5520	-31.07	20240723	1879	102.50	20240702	2.98	N	331380	100	22 억	77048	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History