KissMeData/192410/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	0	3	0.00	123651505	61380	143.51	1994	2060	1984	2600	1400	2000	2014.54	1.04	-3899	2182	2091	2039	1948	1896	2065	1922	14	600	100	1200	5	1	14235530	285	-1.56	0.49	12	0.43	-1278.00	4113.00	6301	20240711	-68.26	1592	20240528	25.63	6301	-68.26	20240711	1592	25.63	20240528	31500	-93.65	20240711	342	484.80	20240125	N	192410	100	14 억	147663	N	N	N	N
3	20241129	151026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	5	2	0.25	119574485	59343	138.75	1994	2060	1984	2600	1400	2000	2014.97	1.04	-3730	2182	2091	2039	1948	1896	2065	1922	14	600	100	1200	5	1	14235530	285	-1.57	0.49	12	0.42	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	147663	N	N	N	N
4	20241129	141029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	25	2	1.25	105803303	52473	122.68	1994	2060	1984	2600	1400	2000	2016.34	1.04	-6623	2182	2091	2039	1948	1896	2065	1922	14	600	100	1200	5	1	14235530	288	-1.58	0.49	12	0.37	-1278.00	4113.00	6301	20240711	-67.86	1592	20240528	27.20	6301	-67.86	20240711	1592	27.20	20240528	31500	-93.57	20240711	342	492.11	20240125	N	192410	100	14 억	147663	N	N	N	N
5	20241129	131025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1997	-3	5	-0.15	97149295	48188	112.67	1994	2060	1984	2600	1400	2000	2016.05	1.04	-5400	2182	2091	2039	1948	1896	2065	1922	14	600	100	1200	1	1	14235530	284	-1.56	0.49	12	0.34	-1278.00	4113.00	6301	20240711	-68.31	1592	20240528	25.44	6301	-68.31	20240711	1592	25.44	20240528	31500	-93.66	20240711	342	483.92	20240125	N	192410	100	14 억	147663	N	N	N	N
6	20241129	121026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1998	-2	5	-0.10	88960369	44084	103.07	1994	2060	1984	2600	1400	2000	2017.97	1.04	-2894	2182	2091	2039	1948	1896	2065	1922	14	600	100	1200	1	1	14235530	284	-1.56	0.49	12	0.31	-1278.00	4113.00	6301	20240711	-68.29	1592	20240528	25.50	6301	-68.29	20240711	1592	25.50	20240528	31500	-93.66	20240711	342	484.21	20240125	N	192410	100	14 억	147663	N	N	N	N
7	20241129	111029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	30	2	1.50	27081814	13562	31.71	1994	2030	1984	2600	1400	2000	1996.89	1.04	-3962	2182	2091	2039	1948	1896	2065	1922	14	600	100	1200	5	1	14235530	289	-1.59	0.49	12	0.10	-1278.00	4113.00	6301	20240711	-67.78	1592	20240528	27.51	6301	-67.78	20240711	1592	27.51	20240528	31500	-93.56	20240711	342	493.57	20240125	N	192410	100	14 억	147663	N	N	N	N
8	20241129	101022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	5	2	0.25	18109828	9085	21.24	1994	2025	1984	2600	1400	2000	1993.38	1.04	-3113	2182	2091	2039	1948	1896	2065	1922	14	600	100	1200	5	1	14235530	285	-1.57	0.49	12	0.06	-1278.00	4113.00	6301	20240711	-68.18	1592	20240528	25.94	6301	-68.18	20240711	1592	25.94	20240528	31500	-93.63	20240711	342	486.26	20240125	N	192410	100	14 억	147663	N	N	N	N
9	20241129	091026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1994	-6	5	-0.30	1777740	890	2.08	1994	2020	1994	2600	1400	2000	1997.46	1.04	-28	2182	2091	2039	1948	1896	2065	1922	14	600	100	1200	1	1	14235530	284	-1.56	0.48	12	0.01	-1278.00	4113.00	6301	20240711	-68.35	1592	20240528	25.25	6301	-68.35	20240711	1592	25.25	20240528	31500	-93.67	20240711	342	483.04	20240125	N	192410	100	14 억	147663	N	N	N	N
10	20241128	161012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-25	5	-1.23	86046712	42769	47.50	2025	2130	1987	2630	1420	2025	2011.88	1.06	-2815	2188	2106	2053	1971	1918	2080	1945	14	605	100	1210	5	1	14235530	285	-1.56	0.49	12	0.30	-1278.00	4113.00	6301	20240711	-68.26	1592	20240528	25.63	6301	-68.26	20240711	1592	25.63	20240528	31500	-93.65	20240711	342	484.80	20240125	N	192410	100	14 억	150540	N	N	N	N
11	20241128	151031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-15	5	-0.74	84088712	41790	46.41	2025	2130	1987	2630	1420	2025	2012.16	1.06	-2548	2188	2106	2053	1971	1918	2080	1945	14	605	100	1210	5	1	14235530	286	-1.57	0.49	12	0.29	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	6301	-68.10	20240711	1592	26.26	20240528	31500	-93.62	20240711	342	487.72	20240125	N	192410	100	14 억	150540	N	N	N	N
12	20241128	141028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-5	5	-0.25	81326252	40409	44.88	2025	2130	1987	2630	1420	2025	2012.56	1.06	-2709	2188	2106	2053	1971	1918	2080	1945	14	605	100	1210	5	1	14235530	288	-1.58	0.49	12	0.28	-1278.00	4113.00	6301	20240711	-67.94	1592	20240528	26.88	6301	-67.94	20240711	1592	26.88	20240528	31500	-93.59	20240711	342	490.64	20240125	N	192410	100	14 억	150540	N	N	N	N
13	20241128	131026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-25	5	-1.23	79790485	39643	44.03	2025	2130	1987	2630	1420	2025	2012.71	1.06	-2827	2188	2106	2053	1971	1918	2080	1945	14	605	100	1210	5	1	14235530	285	-1.56	0.49	12	0.28	-1278.00	4113.00	6301	20240711	-68.26	1592	20240528	25.63	6301	-68.26	20240711	1592	25.63	20240528	31500	-93.65	20240711	342	484.80	20240125	N	192410	100	14 억	150540	N	N	N	N
14	20241128	121029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-15	5	-0.74	65311993	32403	35.99	2025	2130	1987	2630	1420	2025	2015.60	1.06	-3112	2188	2106	2053	1971	1918	2080	1945	14	605	100	1210	5	1	14235530	286	-1.57	0.49	12	0.23	-1278.00	4113.00	6301	20240711	-68.10	1592	20240528	26.26	6301	-68.10	20240711	1592	26.26	20240528	31500	-93.62	20240711	342	487.72	20240125	N	192410	100	14 억	150540	N	N	N	N
15	20241128	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	10	2	0.49	35864490	17677	19.63	2025	2130	2000	2630	1420	2025	2028.89	1.06	-5898	2188	2106	2053	1971	1918	2080	1945	14	605	100	1210	5	1	14235530	290	-1.59	0.49	12	0.12	-1278.00	4113.00	6301	20240711	-67.70	1592	20240528	27.83	6301	-67.70	20240711	1592	27.83	20240528	31500	-93.54	20240711	342	495.03	20240125	N	192410	100	14 억	150540	N	N	N	N
16	20241128	101029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	0	3	0.00	20545605	10138	11.26	2025	2130	2000	2630	1420	2025	2026.60	1.06	-4742	2188	2106	2053	1971	1918	2080	1945	14	605	100	1210	5	1	14235530	288	-1.58	0.49	12	0.07	-1278.00	4113.00	6301	20240711	-67.86	1592	20240528	27.20	6301	-67.86	20240711	1592	27.20	20240528	31500	-93.57	20240711	342	492.11	20240125	N	192410	100	14 억	150540	N	N	N	N
17	20241128	091025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	0	3	0.00	2120620	1040	1.16	2025	2130	2020	2630	1420	2025	2039.66	1.06	-392	2188	2106	2053	1971	1918	2080	1945	14	605	100	1210	5	1	14235530	288	-1.58	0.49	12	0.01	-1278.00	4113.00	6301	20240711	-67.86	1592	20240528	27.20	6301	-67.86	20240711	1592	27.20	20240528	31500	-93.57	20240711	342	492.11	20240125	N	192410	100	14 억	150540	N	N	N	N
18	20241127	161002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-65	5	-3.11	184405650	90038	421.01	2075	2135	2000	2715	1465	2090	2048.22	1.02	5058	2203	2146	2118	2061	2033	2132	2047	14	625	100	1250	5	1	14235530	288	-1.58	0.49	12	0.63	-1278.00	4113.00	6301	20240711	-67.86	1592	20240528	27.20	6301	-67.86	20240711	1592	27.20	20240528	31500	-93.57	20240711	342	492.11	20240125	N	192410	100	14 억	145521	N	N	N	N
19	20241127	151021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-50	5	-2.39	155542180	75793	354.40	2075	2135	2000	2715	1465	2090	2052.20	1.02	7614	2203	2146	2118	2061	2033	2132	2047	14	625	100	1250	5	1	14235530	290	-1.60	0.50	12	0.53	-1278.00	4113.00	6301	20240711	-67.62	1592	20240528	28.14	6301	-67.62	20240711	1592	28.14	20240528	31500	-93.52	20240711	342	496.49	20240125	N	192410	100	14 억	145521	N	N	N	N
20	20241127	141018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-60	5	-2.87	135017125	65817	307.76	2075	2135	2000	2715	1465	2090	2051.40	1.02	9041	2203	2146	2118	2061	2033	2132	2047	14	625	100	1250	5	1	14235530	289	-1.59	0.49	12	0.46	-1278.00	4113.00	6301	20240711	-67.78	1592	20240528	27.51	6301	-67.78	20240711	1592	27.51	20240528	31500	-93.56	20240711	342	493.57	20240125	N	192410	100	14 억	145521	N	N	N	N
21	20241127	131014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-65	5	-3.11	130411965	63541	297.11	2075	2135	2000	2715	1465	2090	2052.41	1.02	8031	2203	2146	2118	2061	2033	2132	2047	14	625	100	1250	5	1	14235530	288	-1.58	0.49	12	0.45	-1278.00	4113.00	6301	20240711	-67.86	1592	20240528	27.20	6301	-67.86	20240711	1592	27.20	20240528	31500	-93.57	20240711	342	492.11	20240125	N	192410	100	14 억	145521	N	N	N	N
22	20241127	121023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-90	5	-4.31	120673920	58725	274.60	2075	2135	2000	2715	1465	2090	2054.90	1.02	11001	2203	2146	2118	2061	2033	2132	2047	14	625	100	1250	5	1	14235530	285	-1.56	0.49	12	0.41	-1278.00	4113.00	6301	20240711	-68.26	1592	20240528	25.63	6301	-68.26	20240711	1592	25.63	20240528	31500	-93.65	20240711	342	484.80	20240125	N	192410	100	14 억	145521	N	N	N	N
23	20241127	111019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	30	2	1.44	29135420	13822	64.63	2075	2135	2075	2715	1465	2090	2107.90	1.02	1200	2203	2146	2118	2061	2033	2132	2047	14	625	100	1250	5	1	14235530	302	-1.66	0.52	12	0.10	-1278.00	4113.00	6301	20240711	-66.35	1592	20240528	33.17	6301	-66.35	20240711	1592	33.17	20240528	31500	-93.27	20240711	342	519.88	20240125	N	192410	100	14 억	145521	N	N	N	N
24	20241127	101019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	25	2	1.20	5294430	2516	11.76	2075	2135	2075	2715	1465	2090	2104.30	1.02	-545	2203	2146	2118	2061	2033	2132	2047	14	625	100	1250	5	1	14235530	301	-1.65	0.51	12	0.02	-1278.00	4113.00	6301	20240711	-66.43	1592	20240528	32.85	6301	-66.43	20240711	1592	32.85	20240528	31500	-93.29	20240711	342	518.42	20240125	N	192410	100	14 억	145521	N	N	N	N
25	20241127	091019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	45	2	2.15	2198955	1043	4.88	2075	2135	2075	2715	1465	2090	2108.30	1.02	-145	2203	2146	2118	2061	2033	2132	2047	14	625	100	1250	5	1	14235530	304	-1.67	0.52	12	0.01	-1278.00	4113.00	6301	20240711	-66.12	1592	20240528	34.11	6301	-66.12	20240711	1592	34.11	20240528	31500	-93.22	20240711	342	524.27	20240125	N	192410	100	14 억	145521	N	N	N	N
26	20241126	161004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-50	5	-2.34	44767460	21286	20.64	2120	2175	2090	2780	1500	2140	2103.21	1.04	-2959	2210	2175	2115	2080	2020	2192	2097	14	640	100	1280	5	1	14235530	298	-1.64	0.51	12	0.15	-1278.00	4113.00	6301	20240711	-66.83	1592	20240528	31.28	6301	-66.83	20240711	1592	31.28	20240528	31500	-93.37	20240711	342	511.11	20240125	N	192410	100	14 억	148426	N	N	N	N
27	20241126	151013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	-25	5	-1.17	37435930	17787	17.25	2120	2175	2090	2780	1500	2140	2104.68	1.04	-2877	2210	2175	2115	2080	2020	2192	2097	14	640	100	1280	5	1	14235530	301	-1.65	0.51	12	0.12	-1278.00	4113.00	6301	20240711	-66.43	1592	20240528	32.85	6301	-66.43	20240711	1592	32.85	20240528	31500	-93.29	20240711	342	518.42	20240125	N	192410	100	14 억	148426	N	N	N	N
28	20241126	141014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-35	5	-1.64	29861690	14196	13.77	2120	2175	2090	2780	1500	2140	2103.53	1.04	-5962	2210	2175	2115	2080	2020	2192	2097	14	640	100	1280	5	1	14235530	300	-1.65	0.51	12	0.10	-1278.00	4113.00	6301	20240711	-66.59	1592	20240528	32.22	6301	-66.59	20240711	1592	32.22	20240528	31500	-93.32	20240711	342	515.50	20240125	N	192410	100	14 억	148426	N	N	N	N
29	20241126	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-30	5	-1.40	21637920	10274	9.96	2120	2175	2095	2780	1500	2140	2106.09	1.04	-2202	2210	2175	2115	2080	2020	2192	2097	14	640	100	1280	5	1	14235530	300	-1.65	0.51	12	0.07	-1278.00	4113.00	6301	20240711	-66.51	1592	20240528	32.54	6301	-66.51	20240711	1592	32.54	20240528	31500	-93.30	20240711	342	516.96	20240125	N	192410	100	14 억	148426	N	N	N	N
30	20241126	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-40	5	-1.87	15766345	7475	7.25	2120	2175	2095	2780	1500	2140	2109.21	1.04	-2223	2210	2175	2115	2080	2020	2192	2097	14	640	100	1280	5	1	14235530	299	-1.64	0.51	12	0.05	-1278.00	4113.00	6301	20240711	-66.67	1592	20240528	31.91	6301	-66.67	20240711	1592	31.91	20240528	31500	-93.33	20240711	342	514.04	20240125	N	192410	100	14 억	148426	N	N	N	N
31	20241126	111020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-40	5	-1.87	13778835	6532	6.33	2120	2175	2095	2780	1500	2140	2109.44	1.04	-1544	2210	2175	2115	2080	2020	2192	2097	14	640	100	1280	5	1	14235530	299	-1.64	0.51	12	0.05	-1278.00	4113.00	6301	20240711	-66.67	1592	20240528	31.91	6301	-66.67	20240711	1592	31.91	20240528	31500	-93.33	20240711	342	514.04	20240125	N	192410	100	14 억	148426	N	N	N	N
32	20241126	101026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-30	5	-1.40	12749620	6043	5.86	2120	2175	2095	2780	1500	2140	2109.82	1.04	-1350	2210	2175	2115	2080	2020	2192	2097	14	640	100	1280	5	1	14235530	300	-1.65	0.51	12	0.04	-1278.00	4113.00	6301	20240711	-66.51	1592	20240528	32.54	6301	-66.51	20240711	1592	32.54	20240528	31500	-93.30	20240711	342	516.96	20240125	N	192410	100	14 억	148426	N	N	N	N
33	20241126	091017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-20	5	-0.93	2114370	1000	0.97	2120	2120	2110	2780	1500	2140	2114.37	1.04	-426	2210	2175	2115	2080	2020	2192	2097	14	640	100	1280	5	1	14235530	302	-1.66	0.52	12	0.01	-1278.00	4113.00	6301	20240711	-66.35	1592	20240528	33.17	6301	-66.35	20240711	1592	33.17	20240528	31500	-93.27	20240711	342	519.88	20240125	N	192410	100	14 억	148426	N	N	N	N
34	20241125	160951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	15	2	0.71	215339125	102610	238.27	2100	2150	2055	2760	1490	2125	2098.62	0.69	49591	2258	2191	2133	2066	2008	2162	2037	14	635	100	1270	5	1	14235530	305	-1.67	0.52	12	0.72	-1278.00	4113.00	6301	20240711	-66.04	1592	20240528	34.42	6301	-66.04	20240711	1592	34.42	20240528	31500	-93.21	20240711	342	525.73	20240125	N	192410	100	14 억	98865	N	N	N	N
35	20241125	151011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-15	5	-0.71	208643285	99481	231.01	2100	2150	2055	2760	1490	2125	2097.32	0.69	49260	2258	2191	2133	2066	2008	2162	2037	14	635	100	1270	5	1	14235530	300	-1.65	0.51	12	0.70	-1278.00	4113.00	6301	20240711	-66.51	1592	20240528	32.54	6301	-66.51	20240711	1592	32.54	20240528	31500	-93.30	20240711	342	516.96	20240125	N	192410	100	14 억	98865	N	N	N	N
36	20241125	141008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	0	3	0.00	177009505	84641	196.55	2100	2150	2055	2760	1490	2125	2091.30	0.69	40884	2258	2191	2133	2066	2008	2162	2037	14	635	100	1270	5	1	14235530	303	-1.66	0.52	12	0.59	-1278.00	4113.00	6301	20240711	-66.28	1592	20240528	33.48	6301	-66.28	20240711	1592	33.48	20240528	31500	-93.25	20240711	342	521.35	20240125	N	192410	100	14 억	98865	N	N	N	N
37	20241125	131001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	5	2	0.24	170728305	81679	189.67	2100	2150	2055	2760	1490	2125	2090.24	0.69	42584	2258	2191	2133	2066	2008	2162	2037	14	635	100	1270	5	1	14235530	303	-1.67	0.52	12	0.57	-1278.00	4113.00	6301	20240711	-66.20	1592	20240528	33.79	6301	-66.20	20240711	1592	33.79	20240528	31500	-93.24	20240711	342	522.81	20240125	N	192410	100	14 억	98865	N	N	N	N
38	20241125	121012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-5	5	-0.24	165673975	79307	184.16	2100	2135	2055	2760	1490	2125	2089.02	0.69	41510	2258	2191	2133	2066	2008	2162	2037	14	635	100	1270	5	1	14235530	302	-1.66	0.52	12	0.56	-1278.00	4113.00	6301	20240711	-66.35	1592	20240528	33.17	6301	-66.35	20240711	1592	33.17	20240528	31500	-93.27	20240711	342	519.88	20240125	N	192410	100	14 억	98865	N	N	N	N
39	20241125	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-45	5	-2.12	85575225	41310	95.93	2100	2120	2055	2760	1490	2125	2071.54	0.69	8985	2258	2191	2133	2066	2008	2162	2037	14	635	100	1270	5	1	14235530	296	-1.63	0.51	12	0.29	-1278.00	4113.00	6301	20240711	-66.99	1592	20240528	30.65	6301	-66.99	20240711	1592	30.65	20240528	31500	-93.40	20240711	342	508.19	20240125	N	192410	100	14 억	98865	N	N	N	N
40	20241125	100954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-60	5	-2.82	74188435	35813	83.16	2100	2120	2055	2760	1490	2125	2071.55	0.69	10225	2258	2191	2133	2066	2008	2162	2037	14	635	100	1270	5	1	14235530	294	-1.62	0.50	12	0.25	-1278.00	4113.00	6301	20240711	-67.23	1592	20240528	29.71	6301	-67.23	20240711	1592	29.71	20240528	31500	-93.44	20240711	342	503.80	20240125	N	192410	100	14 억	98865	N	N	N	N
41	20241125	090954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-25	5	-1.18	8016755	3801	8.83	2100	2120	2100	2760	1490	2125	2109.12	0.69	1254	2258	2191	2133	2066	2008	2162	2037	14	635	100	1270	5	1	14235530	299	-1.64	0.51	12	0.03	-1278.00	4113.00	6301	20240711	-66.67	1592	20240528	31.91	6301	-66.67	20240711	1592	31.91	20240528	31500	-93.33	20240711	342	514.04	20240125	N	192410	100	14 억	98865	N	N	N	N
42	20241122	160900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-50	5	-2.30	90546250	42813	81.17	2155	2200	2075	2825	1525	2175	2114.92	0.74	-6714	2301	2237	2166	2102	2031	2270	2135	14	650	100	1300	5	1	14235530	303	-1.66	0.52	12	0.30	-1278.00	4113.00	6301	20240711	-66.28	1592	20240528	33.48	6301	-66.28	20240711	1592	33.48	20240528	31500	-93.25	20240711	342	521.35	20240125	N	192410	100	14 억	105567	N	N	N	N
43	20241122	150914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-70	5	-3.22	84953965	40152	76.13	2155	2200	2075	2825	1525	2175	2115.81	0.74	-6612	2301	2237	2166	2102	2031	2270	2135	14	650	100	1300	5	1	14235530	300	-1.65	0.51	12	0.28	-1278.00	4113.00	6301	20240711	-66.59	1592	20240528	32.22	6301	-66.59	20240711	1592	32.22	20240528	31500	-93.32	20240711	342	515.50	20240125	N	192410	100	14 억	105567	N	N	N	N
44	20241122	140915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-95	5	-4.37	68295765	32197	61.05	2155	2200	2075	2825	1525	2175	2121.18	0.74	-8292	2301	2237	2166	2102	2031	2270	2135	14	650	100	1300	5	1	14235530	296	-1.63	0.51	12	0.23	-1278.00	4113.00	6301	20240711	-66.99	1592	20240528	30.65	6301	-66.99	20240711	1592	30.65	20240528	31500	-93.40	20240711	342	508.19	20240125	N	192410	100	14 억	105567	N	N	N	N
45	20241122	130909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-65	5	-2.99	53406940	25050	47.49	2155	2200	2100	2825	1525	2175	2132.01	0.74	-5915	2301	2237	2166	2102	2031	2270	2135	14	650	100	1300	5	1	14235530	300	-1.65	0.51	12	0.18	-1278.00	4113.00	6301	20240711	-66.51	1592	20240528	32.54	6301	-66.51	20240711	1592	32.54	20240528	31500	-93.30	20240711	342	516.96	20240125	N	192410	100	14 억	105567	N	N	N	N
46	20241122	120916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	-35	5	-1.61	44452710	20803	39.44	2155	2200	2120	2825	1525	2175	2136.84	0.74	-2769	2301	2237	2166	2102	2031	2270	2135	14	650	100	1300	5	1	14235530	305	-1.67	0.52	12	0.15	-1278.00	4113.00	6301	20240711	-66.04	1592	20240528	34.42	6301	-66.04	20240711	1592	34.42	20240528	31500	-93.21	20240711	342	525.73	20240125	N	192410	100	14 억	105567	N	N	N	N
47	20241122	110907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	-45	5	-2.07	27138270	12664	24.01	2155	2200	2120	2825	1525	2175	2142.95	0.74	-22	2301	2237	2166	2102	2031	2270	2135	14	650	100	1300	5	1	14235530	303	-1.67	0.52	12	0.09	-1278.00	4113.00	6301	20240711	-66.20	1592	20240528	33.79	6301	-66.20	20240711	1592	33.79	20240528	31500	-93.24	20240711	342	522.81	20240125	N	192410	100	14 억	105567	N	N	N	N
48	20241122	100925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	-30	5	-1.38	21394815	9970	18.90	2155	2200	2120	2825	1525	2175	2145.92	0.74	-501	2301	2237	2166	2102	2031	2270	2135	14	650	100	1300	5	1	14235530	305	-1.68	0.52	12	0.07	-1278.00	4113.00	6301	20240711	-65.96	1592	20240528	34.74	6301	-65.96	20240711	1592	34.74	20240528	31500	-93.19	20240711	342	527.19	20240125	N	192410	100	14 억	105567	N	N	N	N
49	20241122	090917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-55	5	-2.53	6411115	2988	5.67	2155	2200	2120	2825	1525	2175	2145.62	0.74	518	2301	2237	2166	2102	2031	2270	2135	14	650	100	1300	5	1	14235530	302	-1.66	0.52	12	0.02	-1278.00	4113.00	6301	20240711	-66.35	1592	20240528	33.17	6301	-66.35	20240711	1592	33.17	20240528	31500	-93.27	20240711	342	519.88	20240125	N	192410	100	14 억	105567	N	N	N	N
50	20241121	160907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	35	2	1.64	111545770	52315	86.25	2140	2230	2095	2780	1500	2140	2132.19	0.73	784	2220	2180	2110	2070	2000	2200	2090	14	640	100	1280	5	1	14235530	310	-1.70	0.53	12	0.37	-1278.00	4113.00	6301	20240711	-65.48	1592	20240528	36.62	6301	-65.48	20240711	1592	36.62	20240528	31500	-93.10	20240711	342	535.96	20240125	N	192410	100	14 억	104594	N	N	N	N
51	20241121	150926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-35	5	-1.64	106662840	50059	82.53	2140	2230	2095	2780	1500	2140	2130.74	0.73	117	2220	2180	2110	2070	2000	2200	2090	14	640	100	1280	5	1	14235530	300	-1.65	0.51	12	0.35	-1278.00	4113.00	6301	20240711	-66.59	1592	20240528	32.22	6301	-66.59	20240711	1592	32.22	20240528	31500	-93.32	20240711	342	515.50	20240125	N	192410	100	14 억	104594	N	N	N	N
52	20241121	140924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-20	5	-0.93	81932155	38508	63.48	2140	2230	2095	2780	1500	2140	2127.67	0.73	-4411	2220	2180	2110	2070	2000	2200	2090	14	640	100	1280	5	1	14235530	302	-1.66	0.52	12	0.27	-1278.00	4113.00	6301	20240711	-66.35	1592	20240528	33.17	6301	-66.35	20240711	1592	33.17	20240528	31500	-93.27	20240711	342	519.88	20240125	N	192410	100	14 억	104594	N	N	N	N
53	20241121	130917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-40	5	-1.87	75489255	35465	58.47	2140	2230	2100	2780	1500	2140	2128.56	0.73	-2956	2220	2180	2110	2070	2000	2200	2090	14	640	100	1280	5	1	14235530	299	-1.64	0.51	12	0.25	-1278.00	4113.00	6301	20240711	-66.67	1592	20240528	31.91	6301	-66.67	20240711	1592	31.91	20240528	31500	-93.33	20240711	342	514.04	20240125	N	192410	100	14 억	104594	N	N	N	N
54	20241121	120917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-20	5	-0.93	64609475	30294	49.94	2140	2230	2100	2780	1500	2140	2132.75	0.73	-2152	2220	2180	2110	2070	2000	2200	2090	14	640	100	1280	5	1	14235530	302	-1.66	0.52	12	0.21	-1278.00	4113.00	6301	20240711	-66.35	1592	20240528	33.17	6301	-66.35	20240711	1592	33.17	20240528	31500	-93.27	20240711	342	519.88	20240125	N	192410	100	14 억	104594	N	N	N	N
55	20241121	110920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-20	5	-0.93	60276455	28255	46.58	2140	2230	2100	2780	1500	2140	2133.30	0.73	-1842	2220	2180	2110	2070	2000	2200	2090	14	640	100	1280	5	1	14235530	302	-1.66	0.52	12	0.20	-1278.00	4113.00	6301	20240711	-66.35	1592	20240528	33.17	6301	-66.35	20240711	1592	33.17	20240528	31500	-93.27	20240711	342	519.88	20240125	N	192410	100	14 억	104594	N	N	N	N
56	20241121	100921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-30	5	-1.40	50822950	23762	39.17	2140	2230	2100	2780	1500	2140	2138.83	0.73	-3681	2220	2180	2110	2070	2000	2200	2090	14	640	100	1280	5	1	14235530	300	-1.65	0.51	12	0.17	-1278.00	4113.00	6301	20240711	-66.51	1592	20240528	32.54	6301	-66.51	20240711	1592	32.54	20240528	31500	-93.30	20240711	342	516.96	20240125	N	192410	100	14 억	104594	N	N	N	N
57	20241121	090921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	35	2	1.64	19988480	9201	15.17	2140	2230	2135	2780	1500	2140	2172.42	0.73	379	2220	2180	2110	2070	2000	2200	2090	14	640	100	1280	5	1	14235530	310	-1.70	0.53	12	0.06	-1278.00	4113.00	6301	20240711	-65.48	1592	20240528	36.62	6301	-65.48	20240711	1592	36.62	20240528	31500	-93.10	20240711	342	535.96	20240125	N	192410	100	14 억	104594	N	N	N	N
58	20241120	160914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	100	2	4.90	125155680	60143	55.39	2040	2150	2040	2650	1430	2040	2080.78	0.64	13667	2313	2176	2103	1966	1893	2140	1930	14	610	100	1220	5	1	14235530	305	-1.67	0.52	12	0.42	-1278.00	4113.00	6301	20240711	-66.04	1592	20240528	34.42	6301	-66.04	20240711	1592	34.42	20240528	31500	-93.21	20240711	342	525.73	20240125	N	192410	100	14 억	91007	N	N	N	N
59	20241120	150925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	70	2	3.43	113679800	54760	50.43	2040	2120	2040	2650	1430	2040	2075.96	0.64	13006	2313	2176	2103	1966	1893	2140	1930	14	610	100	1220	5	1	14235530	300	-1.65	0.51	12	0.38	-1278.00	4113.00	6301	20240711	-66.51	1592	20240528	32.54	6301	-66.51	20240711	1592	32.54	20240528	31500	-93.30	20240711	342	516.96	20240125	N	192410	100	14 억	91007	N	N	N	N
60	20241120	140927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	40	2	1.96	89312800	43160	39.75	2040	2120	2040	2650	1430	2040	2069.34	0.64	9665	2313	2176	2103	1966	1893	2140	1930	14	610	100	1220	5	1	14235530	296	-1.63	0.51	12	0.30	-1278.00	4113.00	6301	20240711	-66.99	1592	20240528	30.65	6301	-66.99	20240711	1592	30.65	20240528	31500	-93.40	20240711	342	508.19	20240125	N	192410	100	14 억	91007	N	N	N	N
61	20241120	130929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	40	2	1.96	83542240	40377	37.19	2040	2120	2040	2650	1430	2040	2069.06	0.64	8248	2313	2176	2103	1966	1893	2140	1930	14	610	100	1220	5	1	14235530	296	-1.63	0.51	12	0.28	-1278.00	4113.00	6301	20240711	-66.99	1592	20240528	30.65	6301	-66.99	20240711	1592	30.65	20240528	31500	-93.40	20240711	342	508.19	20240125	N	192410	100	14 억	91007	N	N	N	N
62	20241120	120927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	55	2	2.70	74954180	36262	33.40	2040	2120	2040	2650	1430	2040	2067.02	0.64	7852	2313	2176	2103	1966	1893	2140	1930	14	610	100	1220	5	1	14235530	298	-1.64	0.51	12	0.25	-1278.00	4113.00	6301	20240711	-66.75	1592	20240528	31.60	6301	-66.75	20240711	1592	31.60	20240528	31500	-93.35	20240711	342	512.57	20240125	N	192410	100	14 억	91007	N	N	N	N
63	20241120	110929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	30	2	1.47	70120660	33948	31.27	2040	2120	2040	2650	1430	2040	2065.53	0.64	7594	2313	2176	2103	1966	1893	2140	1930	14	610	100	1220	5	1	14235530	295	-1.62	0.50	12	0.24	-1278.00	4113.00	6301	20240711	-67.15	1592	20240528	30.03	6301	-67.15	20240711	1592	30.03	20240528	31500	-93.43	20240711	342	505.26	20240125	N	192410	100	14 억	91007	N	N	N	N
64	20241120	100927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	20	2	0.98	28891250	13951	12.85	2040	2120	2040	2650	1430	2040	2070.91	0.64	477	2313	2176	2103	1966	1893	2140	1930	14	610	100	1220	5	1	14235530	293	-1.61	0.50	12	0.10	-1278.00	4113.00	6301	20240711	-67.31	1592	20240528	29.40	6301	-67.31	20240711	1592	29.40	20240528	31500	-93.46	20240711	342	502.34	20240125	N	192410	100	14 억	91007	N	N	N	N
65	20241120	090926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	25	2	1.23	8970505	4357	4.01	2040	2120	2040	2650	1430	2040	2058.87	0.64	925	2313	2176	2103	1966	1893	2140	1930	14	610	100	1220	5	1	14235530	294	-1.62	0.50	12	0.03	-1278.00	4113.00	6301	20240711	-67.23	1592	20240528	29.71	6301	-67.23	20240711	1592	29.71	20240528	31500	-93.44	20240711	342	503.80	20240125	N	192410	100	14 억	91007	N	N	N	N
66	20241119	160836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-5	5	-0.24	228561700	107927	56.43	2095	2240	2030	2655	1435	2045	2117.75	0.57	9342	2328	2186	2103	1961	1878	2145	1920	14	610	100	1220	5	1	14235530	290	-1.60	0.50	12	0.76	-1278.00	4113.00	6301	20240711	-67.62	1592	20240528	28.14	6301	-67.62	20240711	1592	28.14	20240528	31500	-93.52	20240711	342	496.49	20240125	N	192410	100	14 억	81742	N	N	N	N
67	20241119	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	25	2	1.22	212697030	100189	52.38	2095	2240	2030	2655	1435	2045	2122.96	0.57	9117	2328	2186	2103	1961	1878	2145	1920	14	610	100	1220	5	1	14235530	295	-1.62	0.50	12	0.70	-1278.00	4113.00	6301	20240711	-67.15	1592	20240528	30.03	6301	-67.15	20240711	1592	30.03	20240528	31500	-93.43	20240711	342	505.26	20240125	N	192410	100	14 억	81742	N	N	N	N
68	20241119	140849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	25	2	1.22	178920745	83915	43.88	2095	2240	2030	2655	1435	2045	2132.17	0.57	9352	2328	2186	2103	1961	1878	2145	1920	14	610	100	1220	5	1	14235530	295	-1.62	0.50	12	0.59	-1278.00	4113.00	6301	20240711	-67.15	1592	20240528	30.03	6301	-67.15	20240711	1592	30.03	20240528	31500	-93.43	20240711	342	505.26	20240125	N	192410	100	14 억	81742	N	N	N	N
69	20241119	130852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	30	2	1.47	162141840	75830	39.65	2095	2240	2030	2655	1435	2045	2138.23	0.57	10173	2328	2186	2103	1961	1878	2145	1920	14	610	100	1220	5	1	14235530	295	-1.62	0.50	12	0.53	-1278.00	4113.00	6301	20240711	-67.07	1592	20240528	30.34	6301	-67.07	20240711	1592	30.34	20240528	31500	-93.41	20240711	342	506.73	20240125	N	192410	100	14 억	81742	N	N	N	N
70	20241119	120842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	50	2	2.44	150972055	70479	36.85	2095	2240	2030	2655	1435	2045	2142.09	0.57	9808	2328	2186	2103	1961	1878	2145	1920	14	610	100	1220	5	1	14235530	298	-1.64	0.51	12	0.50	-1278.00	4113.00	6301	20240711	-66.75	1592	20240528	31.60	6301	-66.75	20240711	1592	31.60	20240528	31500	-93.35	20240711	342	512.57	20240125	N	192410	100	14 억	81742	N	N	N	N
71	20241119	110851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	95	2	4.65	143406325	66867	34.96	2095	2240	2030	2655	1435	2045	2144.65	0.57	10636	2328	2186	2103	1961	1878	2145	1920	14	610	100	1220	5	1	14235530	305	-1.67	0.52	12	0.47	-1278.00	4113.00	6301	20240711	-66.04	1592	20240528	34.42	6301	-66.04	20240711	1592	34.42	20240528	31500	-93.21	20240711	342	525.73	20240125	N	192410	100	14 억	81742	N	N	N	N
72	20241119	100915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	65	2	3.18	132816300	61864	32.35	2095	2240	2030	2655	1435	2045	2146.91	0.57	10594	2328	2186	2103	1961	1878	2145	1920	14	610	100	1220	5	1	14235530	300	-1.65	0.51	12	0.43	-1278.00	4113.00	6301	20240711	-66.51	1592	20240528	32.54	6301	-66.51	20240711	1592	32.54	20240528	31500	-93.30	20240711	342	516.96	20240125	N	192410	100	14 억	81742	N	N	N	N
73	20241119	090907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	15	2	0.73	2974625	1443	0.75	2095	2095	2050	2655	1435	2045	2061.42	0.57	41	2328	2186	2103	1961	1878	2145	1920	14	610	100	1220	5	1	14235530	293	-1.61	0.50	12	0.01	-1278.00	4113.00	6301	20240711	-67.31	1592	20240528	29.40	6301	-67.31	20240711	1592	29.40	20240528	31500	-93.46	20240711	342	502.34	20240125	N	192410	100	14 억	81742	N	N	N	N
74	20241118	160840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-155	5	-7.05	399414800	191255	314.16	2225	2245	2020	2860	1540	2200	2088.44	0.50	10937	2440	2320	2240	2120	2040	2280	2080	14	660	100	1320	5	1	14235530	291	-1.60	0.50	12	1.34	-1278.00	4113.00	6301	20240711	-67.54	1592	20240528	28.45	6301	-67.54	20240711	1592	28.45	20240528	31500	-93.51	20240711	342	497.95	20240125	N	192410	100	14 억	70969	N	N	N	N
75	20241118	150851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-125	5	-5.68	379923190	181771	298.58	2225	2245	2020	2860	1540	2200	2090.12	0.50	10867	2440	2320	2240	2120	2040	2280	2080	14	660	100	1320	5	1	14235530	295	-1.62	0.50	12	1.28	-1278.00	4113.00	6301	20240711	-67.07	1592	20240528	30.34	6301	-67.07	20240711	1592	30.34	20240528	31500	-93.41	20240711	342	506.73	20240125	N	192410	100	14 억	70969	N	N	N	N
76	20241118	140853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-155	5	-7.05	294103040	139867	229.75	2225	2245	2045	2860	1540	2200	2102.73	0.50	7183	2440	2320	2240	2120	2040	2280	2080	14	660	100	1320	5	1	14235530	291	-1.60	0.50	12	0.98	-1278.00	4113.00	6301	20240711	-67.54	1592	20240528	28.45	6301	-67.54	20240711	1592	28.45	20240528	31500	-93.51	20240711	342	497.95	20240125	N	192410	100	14 억	70969	N	N	N	N
77	20241118	130849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-150	5	-6.82	252252065	119497	196.29	2225	2245	2050	2860	1540	2200	2110.95	0.50	11456	2440	2320	2240	2120	2040	2280	2080	14	660	100	1320	5	1	14235530	292	-1.60	0.50	12	0.84	-1278.00	4113.00	6301	20240711	-67.47	1592	20240528	28.77	6301	-67.47	20240711	1592	28.77	20240528	31500	-93.49	20240711	342	499.42	20240125	N	192410	100	14 억	70969	N	N	N	N
78	20241118	120851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-135	5	-6.14	199486170	93918	154.27	2225	2245	2055	2860	1540	2200	2124.05	0.50	14701	2440	2320	2240	2120	2040	2280	2080	14	660	100	1320	5	1	14235530	294	-1.62	0.50	12	0.66	-1278.00	4113.00	6301	20240711	-67.23	1592	20240528	29.71	6301	-67.23	20240711	1592	29.71	20240528	31500	-93.44	20240711	342	503.80	20240125	N	192410	100	14 억	70969	N	N	N	N
79	20241118	110851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-50	5	-2.27	113678785	52890	86.88	2225	2245	2100	2860	1540	2200	2149.34	0.50	4774	2440	2320	2240	2120	2040	2280	2080	14	660	100	1320	5	1	14235530	306	-1.68	0.52	12	0.37	-1278.00	4113.00	6301	20240711	-65.88	1592	20240528	35.05	6301	-65.88	20240711	1592	35.05	20240528	31500	-93.17	20240711	342	528.65	20240125	N	192410	100	14 억	70969	N	N	N	N
80	20241118	100841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-30	5	-1.36	48021790	22158	36.40	2225	2245	2135	2860	1540	2200	2167.24	0.50	3900	2440	2320	2240	2120	2040	2280	2080	14	660	100	1320	5	1	14235530	309	-1.70	0.53	12	0.16	-1278.00	4113.00	6301	20240711	-65.56	1592	20240528	36.31	6301	-65.56	20240711	1592	36.31	20240528	31500	-93.11	20240711	342	534.50	20240125	N	192410	100	14 억	70969	N	N	N	N
81	20241118	090840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	25	2	1.14	2779495	1260	2.07	2225	2245	2175	2860	1540	2200	2205.95	0.50	-278	2440	2320	2240	2120	2040	2280	2080	14	660	100	1320	5	1	14235530	317	-1.74	0.54	12	0.01	-1278.00	4113.00	6301	20240711	-64.69	1592	20240528	39.76	6301	-64.69	20240711	1592	39.76	20240528	31500	-92.94	20240711	342	550.58	20240125	N	192410	100	14 억	70969	N	N	N	N
82	20241115	160911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-15	5	-0.68	124253150	56258	36.88	2360	2360	2160	2875	1555	2215	2208.63	0.46	5222	2501	2357	2256	2112	2011	2307	2062	14	660	100	1320	5	1	14235530	313	-1.72	0.53	12	0.40	-1278.00	4113.00	6301	20240711	-65.08	1592	20240528	38.19	6301	-65.08	20240711	1592	38.19	20240528	31500	-93.02	20240711	342	543.27	20240125	N	192410	100	14 억	65392	N	N	N	N
83	20241115	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-10	5	-0.45	118079875	53452	35.04	2360	2360	2160	2875	1555	2215	2209.08	0.46	5411	2501	2357	2256	2112	2011	2307	2062	14	660	100	1320	5	1	14235530	314	-1.73	0.54	12	0.38	-1278.00	4113.00	6301	20240711	-65.01	1592	20240528	38.51	6301	-65.01	20240711	1592	38.51	20240528	31500	-93.00	20240711	342	544.74	20240125	N	192410	100	14 억	65392	N	N	N	N
84	20241115	140927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	-30	5	-1.35	104042315	46988	30.81	2360	2360	2160	2875	1555	2215	2214.23	0.46	5315	2501	2357	2256	2112	2011	2307	2062	14	660	100	1320	5	1	14235530	311	-1.71	0.53	12	0.33	-1278.00	4113.00	6301	20240711	-65.32	1592	20240528	37.25	6301	-65.32	20240711	1592	37.25	20240528	31500	-93.06	20240711	342	538.89	20240125	N	192410	100	14 억	65392	N	N	N	N
85	20241115	130928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	10	2	0.45	84509545	38015	24.92	2360	2360	2185	2875	1555	2215	2223.06	0.46	5235	2501	2357	2256	2112	2011	2307	2062	14	660	100	1320	5	1	14235530	317	-1.74	0.54	12	0.27	-1278.00	4113.00	6301	20240711	-64.69	1592	20240528	39.76	6301	-64.69	20240711	1592	39.76	20240528	31500	-92.94	20240711	342	550.58	20240125	N	192410	100	14 억	65392	N	N	N	N
86	20241115	120931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	40	2	1.81	78832005	35441	23.24	2360	2360	2185	2875	1555	2215	2224.32	0.46	5223	2501	2357	2256	2112	2011	2307	2062	14	660	100	1320	5	1	14235530	321	-1.76	0.55	12	0.25	-1278.00	4113.00	6301	20240711	-64.21	1592	20240528	41.65	6301	-64.21	20240711	1592	41.65	20240528	31500	-92.84	20240711	342	559.36	20240125	N	192410	100	14 억	65392	N	N	N	N
87	20241115	110907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	5	2	0.23	58625860	26238	17.20	2360	2360	2185	2875	1555	2215	2234.41	0.46	3542	2501	2357	2256	2112	2011	2307	2062	14	660	100	1320	5	1	14235530	316	-1.74	0.54	12	0.18	-1278.00	4113.00	6301	20240711	-64.77	1592	20240528	39.45	6301	-64.77	20240711	1592	39.45	20240528	31500	-92.95	20240711	342	549.12	20240125	N	192410	100	14 억	65392	N	N	N	N
88	20241115	100907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	10	2	0.45	29709555	13291	8.71	2360	2360	2185	2875	1555	2215	2235.36	0.46	2198	2501	2357	2256	2112	2011	2307	2062	14	660	100	1320	5	1	14235530	317	-1.74	0.54	12	0.09	-1278.00	4113.00	6301	20240711	-64.69	1592	20240528	39.76	6301	-64.69	20240711	1592	39.76	20240528	31500	-92.94	20240711	342	550.58	20240125	N	192410	100	14 억	65392	N	N	N	N
89	20241115	090829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	30	2	1.35	8222790	3636	2.38	2360	2360	2220	2875	1555	2215	2261.84	0.46	1219	2501	2357	2256	2112	2011	2307	2062	14	660	100	1320	5	1	14235530	320	-1.76	0.55	12	0.03	-1278.00	4113.00	6301	20240711	-64.37	1592	20240528	41.02	6301	-64.37	20240711	1592	41.02	20240528	31500	-92.87	20240711	342	556.43	20240125	N	192410	100	14 억	65392	N	N	N	N
90	20241114	160901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-185	5	-7.71	331207050	148294	19.46	2400	2400	2155	3120	1680	2400	2233.45	0.54	-12091	2713	2556	2403	2246	2093	2635	2325	14	720	100	1440	5	1	14235530	315	-1.73	0.54	12	1.04	-1278.00	4113.00	6301	20240711	-64.85	1592	20240528	39.13	6301	-64.85	20240711	1592	39.13	20240528	31500	-92.97	20240711	342	547.66	20240125	N	192410	100	14 억	76313	N	N	N	N
91	20241114	150907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-195	5	-8.12	318044805	142342	18.68	2400	2400	2155	3120	1680	2400	2234.37	0.54	-12094	2713	2556	2403	2246	2093	2635	2325	14	720	100	1440	5	1	14235530	314	-1.73	0.54	12	1.00	-1278.00	4113.00	6301	20240711	-65.01	1592	20240528	38.51	6301	-65.01	20240711	1592	38.51	20240528	31500	-93.00	20240711	342	544.74	20240125	N	192410	100	14 억	76313	N	N	N	N
92	20241114	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-200	5	-8.33	277483395	123773	16.24	2400	2400	2180	3120	1680	2400	2241.87	0.54	-8736	2713	2556	2403	2246	2093	2635	2325	14	720	100	1440	5	1	14235530	313	-1.72	0.53	12	0.87	-1278.00	4113.00	6301	20240711	-65.08	1592	20240528	38.19	6301	-65.08	20240711	1592	38.19	20240528	31500	-93.02	20240711	342	543.27	20240125	N	192410	100	14 억	76313	N	N	N	N
93	20241114	130900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-200	5	-8.33	249672205	111110	14.58	2400	2400	2185	3120	1680	2400	2247.07	0.54	-2286	2713	2556	2403	2246	2093	2635	2325	14	720	100	1440	5	1	14235530	313	-1.72	0.53	12	0.78	-1278.00	4113.00	6301	20240711	-65.08	1592	20240528	38.19	6301	-65.08	20240711	1592	38.19	20240528	31500	-93.02	20240711	342	543.27	20240125	N	192410	100	14 억	76313	N	N	N	N
94	20241114	120859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-155	5	-6.46	204102080	90503	11.88	2400	2400	2185	3120	1680	2400	2255.20	0.54	-738	2713	2556	2403	2246	2093	2635	2325	14	720	100	1440	5	1	14235530	320	-1.76	0.55	12	0.64	-1278.00	4113.00	6301	20240711	-64.37	1592	20240528	41.02	6301	-64.37	20240711	1592	41.02	20240528	31500	-92.87	20240711	342	556.43	20240125	N	192410	100	14 억	76313	N	N	N	N
95	20241114	110857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-195	5	-8.12	149256350	65935	8.65	2400	2400	2185	3120	1680	2400	2263.69	0.54	514	2713	2556	2403	2246	2093	2635	2325	14	720	100	1440	5	1	14235530	314	-1.73	0.54	12	0.46	-1278.00	4113.00	6301	20240711	-65.01	1592	20240528	38.51	6301	-65.01	20240711	1592	38.51	20240528	31500	-93.00	20240711	342	544.74	20240125	N	192410	100	14 억	76313	N	N	N	N
96	20241114	100918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-100	5	-4.17	29093610	12509	1.64	2400	2400	2255	3120	1680	2400	2325.81	0.54	-3601	2713	2556	2403	2246	2093	2635	2325	14	720	100	1440	5	1	14235530	327	-1.80	0.56	12	0.09	-1278.00	4113.00	6301	20240711	-63.50	1592	20240528	44.47	6301	-63.50	20240711	1592	44.47	20240528	31500	-92.70	20240711	342	572.51	20240125	N	192410	100	14 억	76313	N	N	N	N
97	20241114	090853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	0	3	0.00	0	0	0.00	0	0	0	3120	1680	2400	0.00	0.54	0	2713	2556	2403	2246	2093	2635	2325	14	720	100	1440	5	1	14235530	342	-1.88	0.58	12	0.00	-1278.00	4113.00	6301	20240711	-61.91	1592	20240528	50.75	6301	-61.91	20240711	1592	50.75	20240528	31500	-92.38	20240711	342	601.75	20240125	N	192410	100	14 억	76313	N	N	N	N
98	20241113	160542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	100	2	4.35	1835850580	761216	958.48	2300	2560	2250	2990	1610	2300	2411.74	0.93	-56408	2510	2405	2295	2190	2080	2350	2135	14	690	100	1380	5	1	14235530	342	-1.88	0.58	12	5.35	-1278.00	4113.00	6301	20240711	-61.91	1592	20240528	50.75	6301	-61.91	20240711	1592	50.75	20240528	31500	-92.38	20240711	342	601.75	20240125	N	192410	100	14 억	132689	N	N	N	N
99	20241113	150610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	80	2	3.48	1796116210	744530	937.47	2300	2560	2250	2990	1610	2300	2412.42	0.93	-58591	2510	2405	2295	2190	2080	2350	2135	14	690	100	1380	5	1	14235530	339	-1.86	0.58	12	5.23	-1278.00	4113.00	6301	20240711	-62.23	1592	20240528	49.50	6301	-62.23	20240711	1592	49.50	20240528	31500	-92.44	20240711	342	595.91	20240125	N	192410	100	14 억	132689	N	N	N	N
100	20241113	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	5	2	0.22	1742860335	721664	908.68	2300	2560	2250	2990	1610	2300	2415.06	0.93	-61927	2510	2405	2295	2190	2080	2350	2135	14	690	100	1380	5	1	14235530	328	-1.80	0.56	12	5.07	-1278.00	4113.00	6301	20240711	-63.42	1592	20240528	44.79	6301	-63.42	20240711	1592	44.79	20240528	31500	-92.68	20240711	342	573.98	20240125	N	192410	100	14 억	132689	N	N	N	N
101	20241113	130606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	95	2	4.13	1666338675	689295	867.92	2300	2560	2250	2990	1610	2300	2417.45	0.93	-52713	2510	2405	2295	2190	2080	2350	2135	14	690	100	1380	5	1	14235530	341	-1.87	0.58	12	4.84	-1278.00	4113.00	6301	20240711	-61.99	1592	20240528	50.44	6301	-61.99	20240711	1592	50.44	20240528	31500	-92.40	20240711	342	600.29	20240125	N	192410	100	14 억	132689	N	N	N	N
102	20241113	120602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	175	2	7.61	1369695205	568509	715.84	2300	2550	2250	2990	1610	2300	2409.28	0.93	-41664	2510	2405	2295	2190	2080	2350	2135	14	690	100	1380	5	1	14235530	352	-1.94	0.60	12	3.99	-1278.00	4113.00	6301	20240711	-60.72	1592	20240528	55.46	6301	-60.72	20240711	1592	55.46	20240528	31500	-92.14	20240711	342	623.68	20240125	N	192410	100	14 억	132689	N	N	N	N
103	20241113	110600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	65	2	2.83	1126342560	466641	587.57	2300	2550	2250	2990	1610	2300	2413.72	0.93	-41659	2510	2405	2295	2190	2080	2350	2135	14	690	100	1380	5	1	14235530	337	-1.85	0.58	12	3.28	-1278.00	4113.00	6301	20240711	-62.47	1592	20240528	48.56	6301	-62.47	20240711	1592	48.56	20240528	31500	-92.49	20240711	342	591.52	20240125	N	192410	100	14 억	132689	N	N	N	N
104	20241113	100601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	0	3	0.00	566866255	235549	296.59	2300	2520	2250	2990	1610	2300	2406.57	0.93	-16520	2510	2405	2295	2190	2080	2350	2135	14	690	100	1380	5	1	14235530	327	-1.80	0.56	12	1.65	-1278.00	4113.00	6301	20240711	-63.50	1592	20240528	44.47	6301	-63.50	20240711	1592	44.47	20240528	31500	-92.70	20240711	342	572.51	20240125	N	192410	100	14 억	132689	N	N	N	N
105	20241113	090553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-35	5	-1.52	5619365	2480	3.12	2300	2300	2250	2990	1610	2300	2265.87	0.93	-133	2510	2405	2295	2190	2080	2350	2135	14	690	100	1380	5	1	14235530	322	-1.77	0.55	12	0.02	-1278.00	4113.00	6301	20240711	-64.05	1592	20240528	42.27	6301	-64.05	20240711	1592	42.27	20240528	31500	-92.81	20240711	342	562.28	20240125	N	192410	100	14 억	132689	N	N	N	N
106	20241112	160828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-25	5	-1.08	178501830	79419	293.92	2325	2400	2185	3020	1630	2325	2247.26	0.85	11701	2495	2410	2365	2280	2235	2387	2257	14	695	100	1390	5	1	14235530	327	-1.80	0.56	12	0.56	-1278.00	4113.00	6301	20240711	-63.50	1592	20240528	44.47	6301	-63.50	20240711	1592	44.47	20240528	31500	-92.70	20240711	342	572.51	20240125	N	192410	100	14 억	120891	N	N	N	N
107	20241112	150836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-10	5	-0.43	171724990	76456	282.95	2325	2400	2185	3020	1630	2325	2246.06	0.85	11747	2495	2410	2365	2280	2235	2387	2257	14	695	100	1390	5	1	14235530	330	-1.81	0.56	12	0.54	-1278.00	4113.00	6301	20240711	-63.26	1592	20240528	45.41	6301	-63.26	20240711	1592	45.41	20240528	31500	-92.65	20240711	342	576.90	20240125	N	192410	100	14 억	120891	N	N	N	N
108	20241112	140840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-105	5	-4.52	148830100	66213	245.04	2325	2400	2185	3020	1630	2325	2247.75	0.85	7722	2495	2410	2365	2280	2235	2387	2257	14	695	100	1390	5	1	14235530	316	-1.74	0.54	12	0.47	-1278.00	4113.00	6301	20240711	-64.77	1592	20240528	39.45	6301	-64.77	20240711	1592	39.45	20240528	31500	-92.95	20240711	342	549.12	20240125	N	192410	100	14 억	120891	N	N	N	N
109	20241112	130838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	-50	5	-2.15	91225385	40128	148.51	2325	2400	2200	3020	1630	2325	2273.36	0.85	6935	2495	2410	2365	2280	2235	2387	2257	14	695	100	1390	5	1	14235530	324	-1.78	0.55	12	0.28	-1278.00	4113.00	6301	20240711	-63.89	1592	20240528	42.90	6301	-63.89	20240711	1592	42.90	20240528	31500	-92.78	20240711	342	565.20	20240125	N	192410	100	14 억	120891	N	N	N	N
110	20241112	120837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-45	5	-1.94	83647165	36760	136.04	2325	2400	2200	3020	1630	2325	2275.49	0.85	6942	2495	2410	2365	2280	2235	2387	2257	14	695	100	1390	5	1	14235530	325	-1.78	0.55	12	0.26	-1278.00	4113.00	6301	20240711	-63.82	1592	20240528	43.22	6301	-63.82	20240711	1592	43.22	20240528	31500	-92.76	20240711	342	566.67	20240125	N	192410	100	14 억	120891	N	N	N	N
111	20241112	110836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-60	5	-2.58	67963205	29822	110.37	2325	2400	2200	3020	1630	2325	2278.96	0.85	7082	2495	2410	2365	2280	2235	2387	2257	14	695	100	1390	5	1	14235530	322	-1.77	0.55	12	0.21	-1278.00	4113.00	6301	20240711	-64.05	1592	20240528	42.27	6301	-64.05	20240711	1592	42.27	20240528	31500	-92.81	20240711	342	562.28	20240125	N	192410	100	14 억	120891	N	N	N	N
112	20241112	100833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-65	5	-2.80	47004565	20562	76.10	2325	2400	2200	3020	1630	2325	2285.99	0.85	5271	2495	2410	2365	2280	2235	2387	2257	14	695	100	1390	5	1	14235530	322	-1.77	0.55	12	0.14	-1278.00	4113.00	6301	20240711	-64.13	1592	20240528	41.96	6301	-64.13	20240711	1592	41.96	20240528	31500	-92.83	20240711	342	560.82	20240125	N	192410	100	14 억	120891	N	N	N	N
113	20241112	090833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-125	5	-5.38	12105265	5207	19.27	2325	2400	2200	3020	1630	2325	2324.81	0.85	552	2495	2410	2365	2280	2235	2387	2257	14	695	100	1390	5	1	14235530	313	-1.72	0.53	12	0.04	-1278.00	4113.00	6301	20240711	-65.08	1592	20240528	38.19	6301	-65.08	20240711	1592	38.19	20240528	31500	-93.02	20240711	342	543.27	20240125	N	192410	100	14 억	120891	Y	N	N	N
114	20241111	160827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-120	5	-4.91	63631780	26960	75.60	2395	2450	2320	3175	1715	2445	2360.28	0.85	-595	2595	2520	2460	2385	2325	2490	2355	14	730	100	1460	5	1	14235530	331	-1.82	0.57	12	0.19	-1278.00	4113.00	6301	20240711	-63.10	1592	20240528	46.04	6301	-63.10	20240711	1592	46.04	20240528	31500	-92.62	20240711	342	579.82	20240125	N	192410	100	14 억	121680	N	N	N	N
115	20241111	150851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-105	5	-4.29	54282880	22941	64.33	2395	2450	2325	3175	1715	2445	2366.20	0.85	232	2595	2520	2460	2385	2325	2490	2355	14	730	100	1460	5	1	14235530	333	-1.83	0.57	12	0.16	-1278.00	4113.00	6301	20240711	-62.86	1592	20240528	46.98	6301	-62.86	20240711	1592	46.98	20240528	31500	-92.57	20240711	342	584.21	20240125	N	192410	100	14 억	121680	N	N	N	N
116	20241111	140839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-100	5	-4.09	47005325	19825	55.59	2395	2450	2325	3175	1715	2445	2371.01	0.85	157	2595	2520	2460	2385	2325	2490	2355	14	730	100	1460	5	1	14235530	334	-1.83	0.57	12	0.14	-1278.00	4113.00	6301	20240711	-62.78	1592	20240528	47.30	6301	-62.78	20240711	1592	47.30	20240528	31500	-92.56	20240711	342	585.67	20240125	N	192410	100	14 억	121680	N	N	N	N
117	20241111	130837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-70	5	-2.86	42828660	18044	50.60	2395	2450	2325	3175	1715	2445	2373.57	0.85	126	2595	2520	2460	2385	2325	2490	2355	14	730	100	1460	5	1	14235530	338	-1.86	0.58	12	0.13	-1278.00	4113.00	6301	20240711	-62.31	1592	20240528	49.18	6301	-62.31	20240711	1592	49.18	20240528	31500	-92.46	20240711	342	594.44	20240125	N	192410	100	14 억	121680	N	N	N	N
118	20241111	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-80	5	-3.27	32889770	13830	38.78	2395	2450	2325	3175	1715	2445	2378.15	0.85	2314	2595	2520	2460	2385	2325	2490	2355	14	730	100	1460	5	1	14235530	337	-1.85	0.58	12	0.10	-1278.00	4113.00	6301	20240711	-62.47	1592	20240528	48.56	6301	-62.47	20240711	1592	48.56	20240528	31500	-92.49	20240711	342	591.52	20240125	N	192410	100	14 억	121680	N	N	N	N
119	20241111	110831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-95	5	-3.89	27895860	11702	32.81	2395	2450	2325	3175	1715	2445	2383.85	0.85	2135	2595	2520	2460	2385	2325	2490	2355	14	730	100	1460	5	1	14235530	335	-1.84	0.57	12	0.08	-1278.00	4113.00	6301	20240711	-62.70	1592	20240528	47.61	6301	-62.70	20240711	1592	47.61	20240528	31500	-92.54	20240711	342	587.13	20240125	N	192410	100	14 억	121680	N	N	N	N
120	20241111	100827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-55	5	-2.25	22949695	9611	26.95	2395	2450	2325	3175	1715	2445	2387.86	0.85	1903	2595	2520	2460	2385	2325	2490	2355	14	730	100	1460	5	1	14235530	340	-1.87	0.58	12	0.07	-1278.00	4113.00	6301	20240711	-62.07	1592	20240528	50.13	6301	-62.07	20240711	1592	50.13	20240528	31500	-92.41	20240711	342	598.83	20240125	N	192410	100	14 억	121680	N	N	N	N
121	20241111	090824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-45	5	-1.84	6317290	2623	7.35	2395	2425	2395	3175	1715	2445	2408.42	0.85	1667	2595	2520	2460	2385	2325	2490	2355	14	730	100	1460	5	1	14235530	342	-1.88	0.58	12	0.02	-1278.00	4113.00	6301	20240711	-61.91	1592	20240528	50.75	6301	-61.91	20240711	1592	50.75	20240528	31500	-92.38	20240711	342	601.75	20240125	N	192410	100	14 억	121680	N	N	N	N
122	20241108	160819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	0	3	0.00	86231710	35162	109.00	2450	2535	2400	3175	1715	2445	2452.41	0.82	4416	2651	2547	2481	2377	2311	2515	2345	14	730	100	1460	5	1	14235530	348	-1.91	0.59	12	0.25	-1278.00	4113.00	6301	20240711	-61.20	1592	20240528	53.58	6301	-61.20	20240711	1592	53.58	20240528	31500	-92.24	20240711	342	614.91	20240125	N	192410	100	14 억	117241	N	N	N	N
123	20241108	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-10	5	-0.41	79881345	32559	100.93	2450	2535	2400	3175	1715	2445	2453.43	0.82	4314	2651	2547	2481	2377	2311	2515	2345	14	730	100	1460	5	1	14235530	347	-1.91	0.59	12	0.23	-1278.00	4113.00	6301	20240711	-61.36	1592	20240528	52.95	6301	-61.36	20240711	1592	52.95	20240528	31500	-92.27	20240711	342	611.99	20240125	N	192410	100	14 억	117241	N	N	N	N
124	20241108	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	5	2	0.20	62503625	25391	78.71	2450	2535	2430	3175	1715	2445	2461.64	0.82	4953	2651	2547	2481	2377	2311	2515	2345	14	730	100	1460	5	1	14235530	349	-1.92	0.60	12	0.18	-1278.00	4113.00	6301	20240711	-61.12	1592	20240528	53.89	6301	-61.12	20240711	1592	53.89	20240528	31500	-92.22	20240711	342	616.37	20240125	N	192410	100	14 억	117241	N	N	N	N
125	20241108	130828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	10	2	0.41	56019560	22730	70.46	2450	2535	2440	3175	1715	2445	2464.56	0.82	3163	2651	2547	2481	2377	2311	2515	2345	14	730	100	1460	5	1	14235530	349	-1.92	0.60	12	0.16	-1278.00	4113.00	6301	20240711	-61.04	1592	20240528	54.21	6301	-61.04	20240711	1592	54.21	20240528	31500	-92.21	20240711	342	617.84	20240125	N	192410	100	14 억	117241	N	N	N	N
126	20241108	120827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	5	2	0.20	52754740	21399	66.33	2450	2535	2440	3175	1715	2445	2465.29	0.82	2432	2651	2547	2481	2377	2311	2515	2345	14	730	100	1460	5	1	14235530	349	-1.92	0.60	12	0.15	-1278.00	4113.00	6301	20240711	-61.12	1592	20240528	53.89	6301	-61.12	20240711	1592	53.89	20240528	31500	-92.22	20240711	342	616.37	20240125	N	192410	100	14 억	117241	N	N	N	N
127	20241108	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	15	2	0.61	29030055	11710	36.30	2450	2535	2440	3175	1715	2445	2479.08	0.82	1698	2651	2547	2481	2377	2311	2515	2345	14	730	100	1460	5	1	14235530	350	-1.92	0.60	12	0.08	-1278.00	4113.00	6301	20240711	-60.96	1592	20240528	54.52	6301	-60.96	20240711	1592	54.52	20240528	31500	-92.19	20240711	342	619.30	20240125	N	192410	100	14 억	117241	N	N	N	N
128	20241108	100836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	35	2	1.43	21477250	8627	26.74	2450	2535	2450	3175	1715	2445	2489.54	0.82	2919	2651	2547	2481	2377	2311	2515	2345	14	730	100	1460	5	1	14235530	353	-1.94	0.60	12	0.06	-1278.00	4113.00	6301	20240711	-60.64	1592	20240528	55.78	6301	-60.64	20240711	1592	55.78	20240528	31500	-92.13	20240711	342	625.15	20240125	N	192410	100	14 억	117241	N	N	N	N
129	20241108	090820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	80	2	3.27	13120825	5267	16.33	2450	2535	2450	3175	1715	2445	2491.14	0.82	879	2651	2547	2481	2377	2311	2515	2345	14	730	100	1460	5	1	14235530	359	-1.98	0.61	12	0.04	-1278.00	4113.00	6301	20240711	-59.93	1592	20240528	58.61	6301	-59.93	20240711	1592	58.61	20240528	31500	-91.98	20240711	342	638.30	20240125	N	192410	100	14 억	117241	N	N	N	N
130	20241107	160820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	-95	5	-3.74	78031125	31541	30.57	2540	2585	2415	3300	1780	2540	2474.23	0.87	-7142	2723	2631	2513	2421	2303	2677	2467	14	760	100	1520	5	1	14235530	348	-1.91	0.59	12	0.22	-1278.00	4113.00	6301	20240711	-61.20	1592	20240528	53.58	6301	-61.20	20240711	1592	53.58	20240528	31500	-92.24	20240711	342	614.91	20240125	N	192410	100	14 억	124344	N	N	N	N
131	20241107	150824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-60	5	-2.36	76700790	30998	30.05	2540	2585	2415	3300	1780	2540	2474.38	0.87	-7094	2723	2631	2513	2421	2303	2677	2467	14	760	100	1520	5	1	14235530	353	-1.94	0.60	12	0.22	-1278.00	4113.00	6301	20240711	-60.64	1592	20240528	55.78	6301	-60.64	20240711	1592	55.78	20240528	31500	-92.13	20240711	342	625.15	20240125	N	192410	100	14 억	124344	N	N	N	N
132	20241107	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-80	5	-3.15	73489055	29700	28.79	2540	2585	2415	3300	1780	2540	2474.38	0.87	-6511	2723	2631	2513	2421	2303	2677	2467	14	760	100	1520	5	1	14235530	350	-1.92	0.60	12	0.21	-1278.00	4113.00	6301	20240711	-60.96	1592	20240528	54.52	6301	-60.96	20240711	1592	54.52	20240528	31500	-92.19	20240711	342	619.30	20240125	N	192410	100	14 억	124344	N	N	N	N
133	20241107	130828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-55	5	-2.17	66832235	26987	26.16	2540	2585	2415	3300	1780	2540	2476.46	0.87	-6187	2723	2631	2513	2421	2303	2677	2467	14	760	100	1520	5	1	14235530	354	-1.94	0.60	12	0.19	-1278.00	4113.00	6301	20240711	-60.56	1592	20240528	56.09	6301	-60.56	20240711	1592	56.09	20240528	31500	-92.11	20240711	342	626.61	20240125	N	192410	100	14 억	124344	N	N	N	N
134	20241107	120824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-85	5	-3.35	57431860	23182	22.47	2540	2585	2415	3300	1780	2540	2477.43	0.87	-5201	2723	2631	2513	2421	2303	2677	2467	14	760	100	1520	5	1	14235530	349	-1.92	0.60	12	0.16	-1278.00	4113.00	6301	20240711	-61.04	1592	20240528	54.21	6301	-61.04	20240711	1592	54.21	20240528	31500	-92.21	20240711	342	617.84	20240125	N	192410	100	14 억	124344	N	N	N	N
135	20241107	110821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-110	5	-4.33	52474265	21159	20.51	2540	2585	2415	3300	1780	2540	2480.00	0.87	-5089	2723	2631	2513	2421	2303	2677	2467	14	760	100	1520	5	1	14235530	346	-1.90	0.59	12	0.15	-1278.00	4113.00	6301	20240711	-61.43	1592	20240528	52.64	6301	-61.43	20240711	1592	52.64	20240528	31500	-92.29	20240711	342	610.53	20240125	N	192410	100	14 억	124344	N	N	N	N
136	20241107	100822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-100	5	-3.94	42352010	16996	16.47	2540	2585	2435	3300	1780	2540	2491.88	0.87	-3431	2723	2631	2513	2421	2303	2677	2467	14	760	100	1520	5	1	14235530	347	-1.91	0.59	12	0.12	-1278.00	4113.00	6301	20240711	-61.28	1592	20240528	53.27	6301	-61.28	20240711	1592	53.27	20240528	31500	-92.25	20240711	342	613.45	20240125	N	192410	100	14 억	124344	N	N	N	N
137	20241107	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	15	2	0.59	12118600	4760	4.61	2540	2585	2540	3300	1780	2540	2545.92	0.87	-113	2723	2631	2513	2421	2303	2677	2467	14	760	100	1520	5	1	14235530	364	-2.00	0.62	12	0.03	-1278.00	4113.00	6301	20240711	-59.45	1592	20240528	60.49	6301	-59.45	20240711	1592	60.49	20240528	31500	-91.89	20240711	342	647.08	20240125	N	192410	100	14 억	124344	N	N	N	N
138	20241106	160828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	60	2	2.42	255033465	102891	388.49	2415	2605	2395	3220	1740	2480	2478.65	0.89	-3125	2606	2542	2496	2432	2386	2520	2410	14	740	100	1480	5	1	14235530	362	-1.99	0.62	12	0.72	-1278.00	4113.00	6301	20240711	-59.69	1592	20240528	59.55	6301	-59.69	20240711	1592	59.55	20240528	31500	-91.94	20240711	342	642.69	20240125	N	192410	100	14 억	126726	N	N	N	N
139	20241106	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	105	2	4.23	202525260	82523	311.58	2415	2600	2395	3220	1740	2480	2454.17	0.89	7250	2606	2542	2496	2432	2386	2520	2410	14	740	100	1480	5	1	14235530	368	-2.02	0.63	12	0.58	-1278.00	4113.00	6301	20240711	-58.97	1592	20240528	62.37	6301	-58.97	20240711	1592	62.37	20240528	31500	-91.79	20240711	342	655.85	20240125	N	192410	100	14 억	126726	N	N	N	N
140	20241106	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-55	5	-2.22	128803640	52787	199.31	2415	2510	2395	3220	1740	2480	2440.06	0.89	8490	2606	2542	2496	2432	2386	2520	2410	14	740	100	1480	5	1	14235530	345	-1.90	0.59	12	0.37	-1278.00	4113.00	6301	20240711	-61.51	1592	20240528	52.32	6301	-61.51	20240711	1592	52.32	20240528	31500	-92.30	20240711	342	609.06	20240125	N	192410	100	14 억	126726	N	N	N	N
141	20241106	130856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-25	5	-1.01	72263805	29357	110.84	2415	2510	2415	3220	1740	2480	2461.55	0.89	4890	2606	2542	2496	2432	2386	2520	2410	14	740	100	1480	5	1	14235530	349	-1.92	0.60	12	0.21	-1278.00	4113.00	6301	20240711	-61.04	1592	20240528	54.21	6301	-61.04	20240711	1592	54.21	20240528	31500	-92.21	20240711	342	617.84	20240125	N	192410	100	14 억	126726	N	N	N	N
142	20241106	120827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-10	5	-0.40	50885110	20607	77.81	2415	2510	2415	3220	1740	2480	2469.31	0.89	4902	2606	2542	2496	2432	2386	2520	2410	14	740	100	1480	5	1	14235530	352	-1.93	0.60	12	0.14	-1278.00	4113.00	6301	20240711	-60.80	1592	20240528	55.15	6301	-60.80	20240711	1592	55.15	20240528	31500	-92.16	20240711	342	622.22	20240125	N	192410	100	14 억	126726	N	N	N	N
143	20241106	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	10	2	0.40	38703460	15682	59.21	2415	2510	2415	3220	1740	2480	2468.02	0.89	2961	2606	2542	2496	2432	2386	2520	2410	14	740	100	1480	5	1	14235530	354	-1.95	0.61	12	0.11	-1278.00	4113.00	6301	20240711	-60.48	1592	20240528	56.41	6301	-60.48	20240711	1592	56.41	20240528	31500	-92.10	20240711	342	628.07	20240125	N	192410	100	14 억	126726	N	N	N	N
144	20241106	100837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	0	3	0.00	26923635	10905	41.17	2415	2510	2415	3220	1740	2480	2468.93	0.89	2295	2606	2542	2496	2432	2386	2520	2410	14	740	100	1480	5	1	14235530	353	-1.94	0.60	12	0.08	-1278.00	4113.00	6301	20240711	-60.64	1592	20240528	55.78	6301	-60.64	20240711	1592	55.78	20240528	31500	-92.13	20240711	342	625.15	20240125	N	192410	100	14 억	126726	N	N	N	N
145	20241106	090829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-25	5	-1.01	4702215	1926	7.27	2415	2495	2415	3220	1740	2480	2441.44	0.89	1101	2606	2542	2496	2432	2386	2520	2410	14	740	100	1480	5	1	14235530	349	-1.92	0.60	12	0.01	-1278.00	4113.00	6301	20240711	-61.04	1592	20240528	54.21	6301	-61.04	20240711	1592	54.21	20240528	31500	-92.21	20240711	342	617.84	20240125	N	192410	100	14 억	126726	N	N	N	N
146	20241105	160805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-15	5	-0.60	65415920	26292	45.07	2500	2560	2450	3240	1750	2495	2488.05	0.93	-5387	2628	2561	2473	2406	2318	2595	2440	14	745	100	1490	5	1	14235530	353	-1.94	0.60	12	0.18	-1278.00	4113.00	6301	20240711	-60.64	1592	20240528	55.78	6301	-60.64	20240711	1592	55.78	20240528	31500	-92.13	20240711	342	625.15	20240125	N	192410	100	14 억	132102	N	N	N	N
147	20241105	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-5	5	-0.20	62423810	25089	43.00	2500	2560	2450	3240	1750	2495	2488.09	0.93	-5493	2628	2561	2473	2406	2318	2595	2440	14	745	100	1490	5	1	14235530	354	-1.95	0.61	12	0.18	-1278.00	4113.00	6301	20240711	-60.48	1592	20240528	56.41	6301	-60.48	20240711	1592	56.41	20240528	31500	-92.10	20240711	342	628.07	20240125	N	192410	100	14 억	132102	N	N	N	N
148	20241105	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	5	2	0.20	51196250	20603	35.31	2500	2560	2450	3240	1750	2495	2484.89	0.93	-2472	2628	2561	2473	2406	2318	2595	2440	14	745	100	1490	5	1	14235530	356	-1.96	0.61	12	0.14	-1278.00	4113.00	6301	20240711	-60.32	1592	20240528	57.04	6301	-60.32	20240711	1592	57.04	20240528	31500	-92.06	20240711	342	630.99	20240125	N	192410	100	14 억	132102	N	N	N	N
149	20241105	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-5	5	-0.20	44389020	17861	30.61	2500	2560	2450	3240	1750	2495	2485.25	0.93	-1685	2628	2561	2473	2406	2318	2595	2440	14	745	100	1490	5	1	14235530	354	-1.95	0.61	12	0.13	-1278.00	4113.00	6301	20240711	-60.48	1592	20240528	56.41	6301	-60.48	20240711	1592	56.41	20240528	31500	-92.10	20240711	342	628.07	20240125	N	192410	100	14 억	132102	N	N	N	N
150	20241105	120816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	0	3	0.00	32135000	12968	22.23	2500	2560	2450	3240	1750	2495	2478.02	0.93	-395	2628	2561	2473	2406	2318	2595	2440	14	745	100	1490	5	1	14235530	355	-1.95	0.61	12	0.09	-1278.00	4113.00	6301	20240711	-60.40	1592	20240528	56.72	6301	-60.40	20240711	1592	56.72	20240528	31500	-92.08	20240711	342	629.53	20240125	N	192410	100	14 억	132102	N	N	N	N
151	20241105	110805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	25	2	1.00	20977790	8489	14.55	2500	2560	2450	3240	1750	2495	2471.17	0.93	1811	2628	2561	2473	2406	2318	2595	2440	14	745	100	1490	5	1	14235530	359	-1.97	0.61	12	0.06	-1278.00	4113.00	6301	20240711	-60.01	1592	20240528	58.29	6301	-60.01	20240711	1592	58.29	20240528	31500	-92.00	20240711	342	636.84	20240125	N	192410	100	14 억	132102	N	N	N	N
152	20241105	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-15	5	-0.60	16276250	6594	11.30	2500	2500	2455	3240	1750	2495	2468.34	0.93	1864	2628	2561	2473	2406	2318	2595	2440	14	745	100	1490	5	1	14235530	353	-1.94	0.60	12	0.05	-1278.00	4113.00	6301	20240711	-60.64	1592	20240528	55.78	6301	-60.64	20240711	1592	55.78	20240528	31500	-92.13	20240711	342	625.15	20240125	N	192410	100	14 억	132102	N	N	N	N
153	20241105	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-35	5	-1.40	2653495	1068	1.83	2500	2500	2460	3240	1750	2495	2484.55	0.93	553	2628	2561	2473	2406	2318	2595	2440	14	745	100	1490	5	1	14235530	350	-1.92	0.60	12	0.01	-1278.00	4113.00	6301	20240711	-60.96	1592	20240528	54.52	6301	-60.96	20240711	1592	54.52	20240528	31500	-92.19	20240711	342	619.30	20240125	N	192410	100	14 억	132102	N	N	N	N
154	20241104	160807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	50	2	2.04	143332950	58319	140.45	2445	2540	2385	3175	1715	2445	2457.55	0.82	15061	2615	2530	2475	2390	2335	2572	2432	14	730	100	1460	5	1	14235530	355	-1.95	0.61	12	0.41	-1278.00	4113.00	6301	20240711	-60.40	1592	20240528	56.72	6301	-60.40	20240711	1592	56.72	20240528	31500	-92.08	20240711	342	629.53	20240125	N	192410	100	14 억	116954	N	N	N	N
155	20241104	150819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	25	2	1.02	133730220	54462	131.16	2445	2540	2385	3175	1715	2445	2455.48	0.82	14647	2615	2530	2475	2390	2335	2572	2432	14	730	100	1460	5	1	14235530	352	-1.93	0.60	12	0.38	-1278.00	4113.00	6301	20240711	-60.80	1592	20240528	55.15	6301	-60.80	20240711	1592	55.15	20240528	31500	-92.16	20240711	342	622.22	20240125	N	192410	100	14 억	116954	N	N	N	N
156	20241104	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	30	2	1.23	122469105	49898	120.17	2445	2540	2385	3175	1715	2445	2454.39	0.82	12644	2615	2530	2475	2390	2335	2572	2432	14	730	100	1460	5	1	14235530	352	-1.94	0.60	12	0.35	-1278.00	4113.00	6301	20240711	-60.72	1592	20240528	55.46	6301	-60.72	20240711	1592	55.46	20240528	31500	-92.14	20240711	342	623.68	20240125	N	192410	100	14 억	116954	N	N	N	N
157	20241104	130749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	25	2	1.02	120646095	49162	118.40	2445	2540	2385	3175	1715	2445	2454.05	0.82	12255	2615	2530	2475	2390	2335	2572	2432	14	730	100	1460	5	1	14235530	352	-1.93	0.60	12	0.35	-1278.00	4113.00	6301	20240711	-60.80	1592	20240528	55.15	6301	-60.80	20240711	1592	55.15	20240528	31500	-92.16	20240711	342	622.22	20240125	N	192410	100	14 억	116954	N	N	N	N
158	20241104	120756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	5	2	0.20	109979090	44834	107.98	2445	2540	2385	3175	1715	2445	2453.03	0.82	12856	2615	2530	2475	2390	2335	2572	2432	14	730	100	1460	5	1	14235530	349	-1.92	0.60	12	0.31	-1278.00	4113.00	6301	20240711	-61.12	1592	20240528	53.89	6301	-61.12	20240711	1592	53.89	20240528	31500	-92.22	20240711	342	616.37	20240125	N	192410	100	14 억	116954	N	N	N	N
159	20241104	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	20	2	0.82	96192480	39195	94.40	2445	2540	2385	3175	1715	2445	2454.20	0.82	12613	2615	2530	2475	2390	2335	2572	2432	14	730	100	1460	5	1	14235530	351	-1.93	0.60	12	0.28	-1278.00	4113.00	6301	20240711	-60.88	1592	20240528	54.84	6301	-60.88	20240711	1592	54.84	20240528	31500	-92.17	20240711	342	620.76	20240125	N	192410	100	14 억	116954	N	N	N	N
160	20241104	100742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	20	2	0.82	41432760	16793	40.44	2445	2540	2385	3175	1715	2445	2467.26	0.82	-3972	2615	2530	2475	2390	2335	2572	2432	14	730	100	1460	5	1	14235530	351	-1.93	0.60	12	0.12	-1278.00	4113.00	6301	20240711	-60.88	1592	20240528	54.84	6301	-60.88	20240711	1592	54.84	20240528	31500	-92.17	20240711	342	620.76	20240125	N	192410	100	14 억	116954	N	N	N	N
161	20241104	090752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	45	2	1.84	4856710	1975	4.76	2445	2495	2445	3175	1715	2445	2459.09	0.82	349	2615	2530	2475	2390	2335	2572	2432	14	730	100	1460	5	1	14235530	354	-1.95	0.61	12	0.01	-1278.00	4113.00	6301	20240711	-60.48	1592	20240528	56.41	6301	-60.48	20240711	1592	56.41	20240528	31500	-92.10	20240711	342	628.07	20240125	N	192410	100	14 억	116954	N	N	N	N
162	20241101	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	-20	5	-0.81	101839950	41182	43.38	2420	2560	2420	3200	1730	2465	2473.49	0.80	2911	2758	2611	2533	2386	2308	2572	2347	14	735	100	1470	5	1	14235530	348	-1.91	0.59	12	0.29	-1278.00	4113.00	6301	20240711	-61.20	1592	20240528	53.58	6301	-61.20	20240711	1592	53.58	20240528	31500	-92.24	20240711	342	614.91	20240125	N	192410	100	14 억	114069	N	N	N	N
163	20241101	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	0	3	0.00	84943000	34279	36.11	2420	2560	2420	3200	1730	2465	2478.12	0.80	2903	2758	2611	2533	2386	2308	2572	2347	14	735	100	1470	5	1	14235530	351	-1.93	0.60	12	0.24	-1278.00	4113.00	6301	20240711	-60.88	1592	20240528	54.84	6301	-60.88	20240711	1592	54.84	20240528	31500	-92.17	20240711	342	620.76	20240125	N	192410	100	14 억	114069	N	N	N	N
164	20241101	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	15	2	0.61	71405530	28773	30.31	2420	2560	2420	3200	1730	2465	2481.88	0.80	2831	2758	2611	2533	2386	2308	2572	2347	14	735	100	1470	5	1	14235530	353	-1.94	0.60	12	0.20	-1278.00	4113.00	6301	20240711	-60.64	1592	20240528	55.78	6301	-60.64	20240711	1592	55.78	20240528	31500	-92.13	20240711	342	625.15	20240125	N	192410	100	14 억	114069	N	N	N	N
165	20241101	130852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	5	2	0.20	68813540	27730	29.21	2420	2560	2420	3200	1730	2465	2481.76	0.80	2854	2758	2611	2533	2386	2308	2572	2347	14	735	100	1470	5	1	14235530	352	-1.93	0.60	12	0.19	-1278.00	4113.00	6301	20240711	-60.80	1592	20240528	55.15	6301	-60.80	20240711	1592	55.15	20240528	31500	-92.16	20240711	342	622.22	20240125	N	192410	100	14 억	114069	N	N	N	N
166	20241101	120853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	55	2	2.23	60717975	24465	25.77	2420	2560	2420	3200	1730	2465	2482.06	0.80	1561	2758	2611	2533	2386	2308	2572	2347	14	735	100	1470	5	1	14235530	359	-1.97	0.61	12	0.17	-1278.00	4113.00	6301	20240711	-60.01	1592	20240528	58.29	6301	-60.01	20240711	1592	58.29	20240528	31500	-92.00	20240711	342	636.84	20240125	N	192410	100	14 억	114069	N	N	N	N
167	20241101	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	10	2	0.41	53602200	21619	22.78	2420	2560	2420	3200	1730	2465	2479.63	0.80	1543	2758	2611	2533	2386	2308	2572	2347	14	735	100	1470	5	1	14235530	352	-1.94	0.60	12	0.15	-1278.00	4113.00	6301	20240711	-60.72	1592	20240528	55.46	6301	-60.72	20240711	1592	55.46	20240528	31500	-92.14	20240711	342	623.68	20240125	N	192410	100	14 억	114069	N	N	N	N
168	20241101	100850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	30	2	1.22	39127930	15774	16.62	2420	2560	2420	3200	1730	2465	2480.87	0.80	-391	2758	2611	2533	2386	2308	2572	2347	14	735	100	1470	5	1	14235530	355	-1.95	0.61	12	0.11	-1278.00	4113.00	6301	20240711	-60.40	1592	20240528	56.72	6301	-60.40	20240711	1592	56.72	20240528	31500	-92.08	20240711	342	629.53	20240125	N	192410	100	14 억	114069	N	N	N	N
169	20241101	090848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	15	2	0.61	17440950	6997	7.37	2420	2560	2420	3200	1730	2465	2494.00	0.80	-611	2758	2611	2533	2386	2308	2572	2347	14	735	100	1470	5	1	14235530	353	-1.94	0.60	12	0.05	-1278.00	4113.00	6301	20240711	-60.64	1592	20240528	55.78	6301	-60.64	20240711	1592	55.78	20240528	31500	-92.13	20240711	342	625.15	20240125	N	192410	100	14 억	114069	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History