KissMeData/101390/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-220	5	-7.68	236050715	86752	296.59	2865	2920	2645	3720	2010	2865	2721.32	1.57	-557	2995	2930	2870	2805	2745	2900	2775	56	855	500	1940	5	1	11164227	295	-1.03	0.93	12	0.78	-2578.00	2857.00	9600	20240322	-72.45	2620	20240910	0.95	9600	-72.45	20240322	2620	0.95	20240910	9600	-72.45	20240322	2620	0.95	20240910	N	101390	500	55 억	174763	N	N	N	N
3	20241129	150840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-170	5	-5.93	220235070	80823	276.32	2865	2920	2645	3720	2010	2865	2724.91	1.57	2997	2995	2930	2870	2805	2745	2900	2775	56	855	500	1940	5	1	11164227	301	-1.05	0.94	12	0.72	-2578.00	2857.00	9600	20240322	-71.93	2620	20240910	2.86	9600	-71.93	20240322	2620	2.86	20240910	9600	-71.93	20240322	2620	2.86	20240910	N	101390	500	55 억	174763	N	N	N	N
4	20241129	140842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-155	5	-5.41	182645805	66764	228.25	2865	2920	2675	3720	2010	2865	2735.69	1.57	4774	2995	2930	2870	2805	2745	2900	2775	56	855	500	1940	5	1	11164227	303	-1.05	0.95	12	0.60	-2578.00	2857.00	9600	20240322	-71.77	2620	20240910	3.44	9600	-71.77	20240322	2620	3.44	20240910	9600	-71.77	20240322	2620	3.44	20240910	N	101390	500	55 억	174763	N	N	N	N
5	20241129	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-145	5	-5.06	108821305	39424	134.78	2865	2920	2700	3720	2010	2865	2760.28	1.57	-2259	2995	2930	2870	2805	2745	2900	2775	56	855	500	1940	5	1	11164227	304	-1.06	0.95	12	0.35	-2578.00	2857.00	9600	20240322	-71.67	2620	20240910	3.82	9600	-71.67	20240322	2620	3.82	20240910	9600	-71.67	20240322	2620	3.82	20240910	N	101390	500	55 억	174763	N	N	N	N
6	20241129	120841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-105	5	-3.66	89959150	32503	111.12	2865	2920	2740	3720	2010	2865	2767.72	1.57	1185	2995	2930	2870	2805	2745	2900	2775	56	855	500	1940	5	1	11164227	308	-1.07	0.97	12	0.29	-2578.00	2857.00	9600	20240322	-71.25	2620	20240910	5.34	9600	-71.25	20240322	2620	5.34	20240910	9600	-71.25	20240322	2620	5.34	20240910	N	101390	500	55 억	174763	N	N	N	N
7	20241129	110843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-105	5	-3.66	66727435	24070	82.29	2865	2920	2740	3720	2010	2865	2772.22	1.57	2905	2995	2930	2870	2805	2745	2900	2775	56	855	500	1940	5	1	11164227	308	-1.07	0.97	12	0.22	-2578.00	2857.00	9600	20240322	-71.25	2620	20240910	5.34	9600	-71.25	20240322	2620	5.34	20240910	9600	-71.25	20240322	2620	5.34	20240910	N	101390	500	55 억	174763	N	N	N	N
8	20241129	100837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-80	5	-2.79	15024445	5337	18.25	2865	2920	2775	3720	2010	2865	2815.15	1.57	461	2995	2930	2870	2805	2745	2900	2775	56	855	500	1940	5	1	11164227	311	-1.08	0.97	12	0.05	-2578.00	2857.00	9600	20240322	-70.99	2620	20240910	6.30	9600	-70.99	20240322	2620	6.30	20240910	9600	-70.99	20240322	2620	6.30	20240910	N	101390	500	55 억	174763	N	N	N	N
9	20241129	090841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	20	2	0.70	1407685	486	1.66	2865	2920	2865	3720	2010	2865	2896.47	1.57	-245	2995	2930	2870	2805	2745	2900	2775	56	855	500	1940	5	1	11164227	322	-1.12	1.01	12	0.00	-2578.00	2857.00	9600	20240322	-69.95	2620	20240910	10.11	9600	-69.95	20240322	2620	10.11	20240910	9600	-69.95	20240322	2620	10.11	20240910	N	101390	500	55 억	174763	N	N	N	N
10	20241128	160828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	-10	5	-0.35	83789955	29246	75.36	2880	2935	2810	3735	2015	2875	2865.01	1.57	-74	3101	2987	2896	2782	2691	2942	2737	56	860	500	1950	5	1	11164227	320	-1.11	1.00	12	0.26	-2578.00	2857.00	9600	20240322	-70.16	2620	20240910	9.35	9600	-70.16	20240322	2620	9.35	20240910	9600	-70.16	20240322	2620	9.35	20240910	N	101390	500	55 억	174837	N	N	N	N
11	20241128	150845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	-10	5	-0.35	81851405	28568	73.61	2880	2935	2810	3735	2015	2875	2865.14	1.57	-53	3101	2987	2896	2782	2691	2942	2737	56	860	500	1950	5	1	11164227	320	-1.11	1.00	12	0.26	-2578.00	2857.00	9600	20240322	-70.16	2620	20240910	9.35	9600	-70.16	20240322	2620	9.35	20240910	9600	-70.16	20240322	2620	9.35	20240910	N	101390	500	55 억	174837	N	N	N	N
12	20241128	140842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	-30	5	-1.04	75373945	26288	67.74	2880	2935	2810	3735	2015	2875	2867.24	1.57	-118	3101	2987	2896	2782	2691	2942	2737	56	860	500	1950	5	1	11164227	318	-1.10	1.00	12	0.24	-2578.00	2857.00	9600	20240322	-70.36	2620	20240910	8.59	9600	-70.36	20240322	2620	8.59	20240910	9600	-70.36	20240322	2620	8.59	20240910	N	101390	500	55 억	174837	N	N	N	N
13	20241128	130841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	10	2	0.35	40867135	14168	36.51	2880	2935	2850	3735	2015	2875	2884.47	1.57	-993	3101	2987	2896	2782	2691	2942	2737	56	860	500	1950	5	1	11164227	322	-1.12	1.01	12	0.13	-2578.00	2857.00	9600	20240322	-69.95	2620	20240910	10.11	9600	-69.95	20240322	2620	10.11	20240910	9600	-69.95	20240322	2620	10.11	20240910	N	101390	500	55 억	174837	N	N	N	N
14	20241128	120844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	-5	5	-0.17	29788855	10316	26.58	2880	2935	2850	3735	2015	2875	2887.64	1.57	-883	3101	2987	2896	2782	2691	2942	2737	56	860	500	1950	5	1	11164227	320	-1.11	1.00	12	0.09	-2578.00	2857.00	9600	20240322	-70.10	2620	20240910	9.54	9600	-70.10	20240322	2620	9.54	20240910	9600	-70.10	20240322	2620	9.54	20240910	N	101390	500	55 억	174837	N	N	N	N
15	20241128	110847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	-10	5	-0.35	28332600	9808	25.27	2880	2935	2850	3735	2015	2875	2888.72	1.57	-383	3101	2987	2896	2782	2691	2942	2737	56	860	500	1950	5	1	11164227	320	-1.11	1.00	12	0.09	-2578.00	2857.00	9600	20240322	-70.16	2620	20240910	9.35	9600	-70.16	20240322	2620	9.35	20240910	9600	-70.16	20240322	2620	9.35	20240910	N	101390	500	55 억	174837	N	N	N	N
16	20241128	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	35	2	1.22	24057830	8315	21.43	2880	2935	2875	3735	2015	2875	2893.30	1.57	340	3101	2987	2896	2782	2691	2942	2737	56	860	500	1950	5	1	11164227	325	-1.13	1.02	12	0.07	-2578.00	2857.00	9600	20240322	-69.69	2620	20240910	11.07	9600	-69.69	20240322	2620	11.07	20240910	9600	-69.69	20240322	2620	11.07	20240910	N	101390	500	55 억	174837	N	N	N	N
17	20241128	090841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	25	2	0.87	6001015	2084	5.37	2880	2900	2875	3735	2015	2875	2879.57	1.57	-1617	3101	2987	2896	2782	2691	2942	2737	56	860	500	1950	5	1	11164227	324	-1.12	1.02	12	0.02	-2578.00	2857.00	9600	20240322	-69.79	2620	20240910	10.69	9600	-69.79	20240322	2620	10.69	20240910	9600	-69.79	20240322	2620	10.69	20240910	N	101390	500	55 억	174837	N	N	N	N
18	20241127	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	-10	5	-0.35	110677480	38809	60.48	3010	3010	2805	3750	2020	2885	2851.85	1.70	-14746	3061	2972	2916	2827	2771	3017	2872	56	865	500	1960	5	1	11164227	321	-1.12	1.01	12	0.35	-2578.00	2857.00	9600	20240322	-70.05	2620	20240910	9.73	9600	-70.05	20240322	2620	9.73	20240910	9600	-70.05	20240322	2620	9.73	20240910	N	101390	500	55 억	190278	N	N	N	N
19	20241127	150837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	0	3	0.00	110064610	38596	60.15	3010	3010	2805	3750	2020	2885	2851.71	1.70	-14587	3061	2972	2916	2827	2771	3017	2872	56	865	500	1960	5	1	11164227	322	-1.12	1.01	12	0.35	-2578.00	2857.00	9600	20240322	-69.95	2620	20240910	10.11	9600	-69.95	20240322	2620	10.11	20240910	9600	-69.95	20240322	2620	10.11	20240910	N	101390	500	55 억	190278	N	N	N	N
20	20241127	140836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	-15	5	-0.52	86700335	30456	47.47	3010	3010	2805	3750	2020	2885	2846.74	1.70	-9083	3061	2972	2916	2827	2771	3017	2872	56	865	500	1960	5	1	11164227	320	-1.11	1.00	12	0.27	-2578.00	2857.00	9600	20240322	-70.10	2620	20240910	9.54	9600	-70.10	20240322	2620	9.54	20240910	9600	-70.10	20240322	2620	9.54	20240910	N	101390	500	55 억	190278	N	N	N	N
21	20241127	130830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	-30	5	-1.04	80044320	28124	43.83	3010	3010	2805	3750	2020	2885	2846.12	1.70	-7756	3061	2972	2916	2827	2771	3017	2872	56	865	500	1960	5	1	11164227	319	-1.11	1.00	12	0.25	-2578.00	2857.00	9600	20240322	-70.26	2620	20240910	8.97	9600	-70.26	20240322	2620	8.97	20240910	9600	-70.26	20240322	2620	8.97	20240910	N	101390	500	55 억	190278	N	N	N	N
22	20241127	120838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	20	2	0.69	71476270	25112	39.14	3010	3010	2805	3750	2020	2885	2846.30	1.70	-7461	3061	2972	2916	2827	2771	3017	2872	56	865	500	1960	5	1	11164227	324	-1.13	1.02	12	0.22	-2578.00	2857.00	9600	20240322	-69.74	2620	20240910	10.88	9600	-69.74	20240322	2620	10.88	20240910	9600	-69.74	20240322	2620	10.88	20240910	N	101390	500	55 억	190278	N	N	N	N
23	20241127	110834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	0	3	0.00	69818525	24538	38.24	3010	3010	2805	3750	2020	2885	2845.32	1.70	-7311	3061	2972	2916	2827	2771	3017	2872	56	865	500	1960	5	1	11164227	322	-1.12	1.01	12	0.22	-2578.00	2857.00	9600	20240322	-69.95	2620	20240910	10.11	9600	-69.95	20240322	2620	10.11	20240910	9600	-69.95	20240322	2620	10.11	20240910	N	101390	500	55 억	190278	N	N	N	N
24	20241127	100836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	-40	5	-1.39	47659180	16740	26.09	3010	3010	2805	3750	2020	2885	2847.02	1.70	-8251	3061	2972	2916	2827	2771	3017	2872	56	865	500	1960	5	1	11164227	318	-1.10	1.00	12	0.15	-2578.00	2857.00	9600	20240322	-70.36	2620	20240910	8.59	9600	-70.36	20240322	2620	8.59	20240910	9600	-70.36	20240322	2620	8.59	20240910	N	101390	500	55 억	190278	N	N	N	N
25	20241127	090833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	45	2	1.56	3621190	1234	1.92	3010	3010	2895	3750	2020	2885	2934.51	1.70	-660	3061	2972	2916	2827	2771	3017	2872	56	865	500	1960	5	1	11164227	327	-1.14	1.03	12	0.01	-2578.00	2857.00	9600	20240322	-69.48	2620	20240910	11.83	9600	-69.48	20240322	2620	11.83	20240910	9600	-69.48	20240322	2620	11.83	20240910	N	101390	500	55 억	190278	N	N	N	N
26	20241126	160823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	10	2	0.35	185949440	63454	139.56	2875	3005	2860	3735	2015	2875	2930.46	1.65	5761	3011	2942	2896	2827	2781	2932	2817	56	860	500	1950	5	1	11164227	322	-1.12	1.01	12	0.57	-2578.00	2857.00	9600	20240322	-69.95	2620	20240910	10.11	9600	-69.95	20240322	2620	10.11	20240910	9600	-69.95	20240322	2620	10.11	20240910	N	101390	500	55 억	184515	N	N	N	N
27	20241126	150831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	45	2	1.57	183046515	62449	137.35	2875	3005	2860	3735	2015	2875	2931.14	1.65	6566	3011	2942	2896	2827	2781	2932	2817	56	860	500	1950	5	1	11164227	326	-1.13	1.02	12	0.56	-2578.00	2857.00	9600	20240322	-69.58	2620	20240910	11.45	9600	-69.58	20240322	2620	11.45	20240910	9600	-69.58	20240322	2620	11.45	20240910	N	101390	500	55 억	184515	N	N	N	N
28	20241126	140829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	30	2	1.04	173607785	59188	130.18	2875	3005	2860	3735	2015	2875	2933.16	1.65	5989	3011	2942	2896	2827	2781	2932	2817	56	860	500	1950	5	1	11164227	324	-1.13	1.02	12	0.53	-2578.00	2857.00	9600	20240322	-69.74	2620	20240910	10.88	9600	-69.74	20240322	2620	10.88	20240910	9600	-69.74	20240322	2620	10.88	20240910	N	101390	500	55 억	184515	N	N	N	N
29	20241126	130828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	25	2	0.87	147136900	50044	110.06	2875	3005	2860	3735	2015	2875	2940.15	1.65	4669	3011	2942	2896	2827	2781	2932	2817	56	860	500	1950	5	1	11164227	324	-1.12	1.02	12	0.45	-2578.00	2857.00	9600	20240322	-69.79	2620	20240910	10.69	9600	-69.79	20240322	2620	10.69	20240910	9600	-69.79	20240322	2620	10.69	20240910	N	101390	500	55 억	184515	N	N	N	N
30	20241126	120833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	40	2	1.39	129408395	43937	96.63	2875	3005	2860	3735	2015	2875	2945.32	1.65	3525	3011	2942	2896	2827	2781	2932	2817	56	860	500	1950	5	1	11164227	325	-1.13	1.02	12	0.39	-2578.00	2857.00	9600	20240322	-69.64	2620	20240910	11.26	9600	-69.64	20240322	2620	11.26	20240910	9600	-69.64	20240322	2620	11.26	20240910	N	101390	500	55 억	184515	N	N	N	N
31	20241126	110838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	60	2	2.09	123967630	42073	92.53	2875	3005	2860	3735	2015	2875	2946.49	1.65	3836	3011	2942	2896	2827	2781	2932	2817	56	860	500	1950	5	1	11164227	328	-1.14	1.03	12	0.38	-2578.00	2857.00	9600	20240322	-69.43	2620	20240910	12.02	9600	-69.43	20240322	2620	12.02	20240910	9600	-69.43	20240322	2620	12.02	20240910	N	101390	500	55 억	184515	N	N	N	N
32	20241126	100842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	60	2	2.09	44976095	15404	33.88	2875	3005	2860	3735	2015	2875	2919.77	1.65	3060	3011	2942	2896	2827	2781	2932	2817	56	860	500	1950	5	1	11164227	328	-1.14	1.03	12	0.14	-2578.00	2857.00	9600	20240322	-69.43	2620	20240910	12.02	9600	-69.43	20240322	2620	12.02	20240910	9600	-69.43	20240322	2620	12.02	20240910	N	101390	500	55 억	184515	N	N	N	N
33	20241126	090833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	0	3	0.00	4489540	1560	3.43	2875	3005	2875	3735	2015	2875	2877.91	1.65	-1505	3011	2942	2896	2827	2781	2932	2817	56	860	500	1950	5	1	11164227	321	-1.12	1.01	12	0.01	-2578.00	2857.00	9600	20240322	-70.05	2620	20240910	9.73	9600	-70.05	20240322	2620	9.73	20240910	9600	-70.05	20240322	2620	9.73	20240910	N	101390	500	55 억	184515	N	N	N	N
34	20241125	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	5	2	0.17	131766645	45468	60.52	2875	2965	2850	3730	2010	2870	2898.01	1.59	7378	3040	2955	2890	2805	2740	2997	2847	56	860	500	1950	5	1	11164227	321	-1.12	1.01	12	0.41	-2578.00	2857.00	9600	20240322	-70.05	2620	20240910	9.73	9600	-70.05	20240322	2620	9.73	20240910	9600	-70.05	20240322	2620	9.73	20240910	N	101390	500	55 억	177281	N	N	N	N
35	20241125	150828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	20	2	0.70	123850730	42720	56.86	2875	2965	2850	3730	2010	2870	2899.13	1.59	5609	3040	2955	2890	2805	2740	2997	2847	56	860	500	1950	5	1	11164227	323	-1.12	1.01	12	0.38	-2578.00	2857.00	9600	20240322	-69.90	2620	20240910	10.31	9600	-69.90	20240322	2620	10.31	20240910	9600	-69.90	20240322	2620	10.31	20240910	N	101390	500	55 억	177281	N	N	N	N
36	20241125	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	40	2	1.39	113591430	39178	52.15	2875	2965	2850	3730	2010	2870	2899.37	1.59	5823	3040	2955	2890	2805	2740	2997	2847	56	860	500	1950	5	1	11164227	325	-1.13	1.02	12	0.35	-2578.00	2857.00	9600	20240322	-69.69	2620	20240910	11.07	9600	-69.69	20240322	2620	11.07	20240910	9600	-69.69	20240322	2620	11.07	20240910	N	101390	500	55 억	177281	N	N	N	N
37	20241125	130820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	45	2	1.57	112708240	38875	51.74	2875	2965	2850	3730	2010	2870	2899.25	1.59	5978	3040	2955	2890	2805	2740	2997	2847	56	860	500	1950	5	1	11164227	325	-1.13	1.02	12	0.35	-2578.00	2857.00	9600	20240322	-69.64	2620	20240910	11.26	9600	-69.64	20240322	2620	11.26	20240910	9600	-69.64	20240322	2620	11.26	20240910	N	101390	500	55 억	177281	N	N	N	N
38	20241125	120829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	60	2	2.09	85055155	29470	39.22	2875	2940	2850	3730	2010	2870	2886.16	1.59	427	3040	2955	2890	2805	2740	2997	2847	56	860	500	1950	5	1	11164227	327	-1.14	1.03	12	0.26	-2578.00	2857.00	9600	20240322	-69.48	2620	20240910	11.83	9600	-69.48	20240322	2620	11.83	20240910	9600	-69.48	20240322	2620	11.83	20240910	N	101390	500	55 억	177281	N	N	N	N
39	20241125	110823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	45	2	1.57	72283570	25093	33.40	2875	2925	2850	3730	2010	2870	2880.63	1.59	374	3040	2955	2890	2805	2740	2997	2847	56	860	500	1950	5	1	11164227	325	-1.13	1.02	12	0.22	-2578.00	2857.00	9600	20240322	-69.64	2620	20240910	11.26	9600	-69.64	20240322	2620	11.26	20240910	9600	-69.64	20240322	2620	11.26	20240910	N	101390	500	55 억	177281	N	N	N	N
40	20241125	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	5	2	0.17	60292840	20960	27.90	2875	2920	2850	3730	2010	2870	2876.57	1.59	-1956	3040	2955	2890	2805	2740	2997	2847	56	860	500	1950	5	1	11164227	321	-1.12	1.01	12	0.19	-2578.00	2857.00	9600	20240322	-70.05	2620	20240910	9.73	9600	-70.05	20240322	2620	9.73	20240910	9600	-70.05	20240322	2620	9.73	20240910	N	101390	500	55 억	177281	N	N	N	N
41	20241125	090814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	10	2	0.35	1077205	374	0.50	2875	2920	2875	3730	2010	2870	2880.23	1.59	63	3040	2955	2890	2805	2740	2997	2847	56	860	500	1950	5	1	11164227	322	-1.12	1.01	12	0.00	-2578.00	2857.00	9600	20240322	-70.00	2620	20240910	9.92	9600	-70.00	20240322	2620	9.92	20240910	9600	-70.00	20240322	2620	9.92	20240910	N	101390	500	55 억	177281	N	N	N	N
42	20241122	160730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	45	2	1.59	219503655	75132	112.79	2825	2975	2825	3670	1980	2825	2921.57	1.53	6917	2975	2900	2775	2700	2575	2937	2737	56	845	500	1920	5	1	11164227	320	-1.11	1.00	12	0.67	-2578.00	2857.00	9600	20240322	-70.10	2620	20240910	9.54	9600	-70.10	20240322	2620	9.54	20240910	9600	-70.10	20240322	2620	9.54	20240910	N	101390	500	55 억	170450	N	N	N	N
43	20241122	150740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	60	2	2.12	214190235	73287	110.02	2825	2975	2825	3670	1980	2825	2922.62	1.53	6805	2975	2900	2775	2700	2575	2937	2737	56	845	500	1920	5	1	11164227	322	-1.12	1.01	12	0.66	-2578.00	2857.00	9600	20240322	-69.95	2620	20240910	10.11	9600	-69.95	20240322	2620	10.11	20240910	9600	-69.95	20240322	2620	10.11	20240910	N	101390	500	55 억	170450	N	N	N	N
44	20241122	140743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	50	2	1.77	174457365	59627	89.52	2825	2975	2825	3670	1980	2825	2925.81	1.53	8573	2975	2900	2775	2700	2575	2937	2737	56	845	500	1920	5	1	11164227	321	-1.12	1.01	12	0.53	-2578.00	2857.00	9600	20240322	-70.05	2620	20240910	9.73	9600	-70.05	20240322	2620	9.73	20240910	9600	-70.05	20240322	2620	9.73	20240910	N	101390	500	55 억	170450	N	N	N	N
45	20241122	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	140	2	4.96	133556680	45727	68.65	2825	2975	2825	3670	1980	2825	2920.74	1.53	9816	2975	2900	2775	2700	2575	2937	2737	56	845	500	1920	5	1	11164227	331	-1.15	1.04	12	0.41	-2578.00	2857.00	9600	20240322	-69.11	2620	20240910	13.17	9600	-69.11	20240322	2620	13.17	20240910	9600	-69.11	20240322	2620	13.17	20240910	N	101390	500	55 억	170450	N	N	N	N
46	20241122	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	105	2	3.72	105215025	36101	54.20	2825	2975	2825	3670	1980	2825	2914.46	1.53	5604	2975	2900	2775	2700	2575	2937	2737	56	845	500	1920	5	1	11164227	327	-1.14	1.03	12	0.32	-2578.00	2857.00	9600	20240322	-69.48	2620	20240910	11.83	9600	-69.48	20240322	2620	11.83	20240910	9600	-69.48	20240322	2620	11.83	20240910	N	101390	500	55 억	170450	N	N	N	N
47	20241122	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	75	2	2.65	101602580	34865	52.34	2825	2975	2825	3670	1980	2825	2914.17	1.53	5931	2975	2900	2775	2700	2575	2937	2737	56	845	500	1920	5	1	11164227	324	-1.12	1.02	12	0.31	-2578.00	2857.00	9600	20240322	-69.79	2620	20240910	10.69	9600	-69.79	20240322	2620	10.69	20240910	9600	-69.79	20240322	2620	10.69	20240910	N	101390	500	55 억	170450	N	N	N	N
48	20241122	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	110	2	3.89	54756505	18726	28.11	2825	2975	2825	3670	1980	2825	2924.09	1.53	5548	2975	2900	2775	2700	2575	2937	2737	56	845	500	1920	5	1	11164227	328	-1.14	1.03	12	0.17	-2578.00	2857.00	9600	20240322	-69.43	2620	20240910	12.02	9600	-69.43	20240322	2620	12.02	20240910	9600	-69.43	20240322	2620	12.02	20240910	N	101390	500	55 억	170450	N	N	N	N
49	20241122	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2925	100	2	3.54	8105170	2850	4.28	2825	2930	2825	3670	1980	2825	2843.92	1.53	972	2975	2900	2775	2700	2575	2937	2737	56	845	500	1920	5	1	11164227	327	-1.13	1.02	12	0.03	-2578.00	2857.00	9600	20240322	-69.53	2620	20240910	11.64	9600	-69.53	20240322	2620	11.64	20240910	9600	-69.53	20240322	2620	11.64	20240910	N	101390	500	55 억	170450	N	N	N	N
50	20241121	160736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	100	2	3.67	175335610	63970	93.37	2700	2850	2650	3540	1910	2725	2740.84	1.40	14671	2855	2790	2730	2665	2605	2822	2697	56	815	500	1850	5	1	11164227	315	-1.10	0.99	12	0.57	-2578.00	2857.00	9600	20240322	-70.57	2620	20240910	7.82	9600	-70.57	20240322	2620	7.82	20240910	9600	-70.57	20240322	2620	7.82	20240910	N	101390	500	55 억	156411	N	N	N	N
51	20241121	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	110	2	4.04	161597900	59094	86.25	2700	2850	2650	3540	1910	2725	2734.59	1.40	14014	2855	2790	2730	2665	2605	2822	2697	56	815	500	1850	5	1	11164227	317	-1.10	0.99	12	0.53	-2578.00	2857.00	9600	20240322	-70.47	2620	20240910	8.21	9600	-70.47	20240322	2620	8.21	20240910	9600	-70.47	20240322	2620	8.21	20240910	N	101390	500	55 억	156411	N	N	N	N
52	20241121	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	10	2	0.37	119486580	43925	64.11	2700	2820	2650	3540	1910	2725	2720.24	1.40	8432	2855	2790	2730	2665	2605	2822	2697	56	815	500	1850	5	1	11164227	305	-1.06	0.96	12	0.39	-2578.00	2857.00	9600	20240322	-71.51	2620	20240910	4.39	9600	-71.51	20240322	2620	4.39	20240910	9600	-71.51	20240322	2620	4.39	20240910	N	101390	500	55 억	156411	N	N	N	N
53	20241121	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	70	2	2.57	113246230	41645	60.79	2700	2820	2650	3540	1910	2725	2719.32	1.40	8000	2855	2790	2730	2665	2605	2822	2697	56	815	500	1850	5	1	11164227	312	-1.08	0.98	12	0.37	-2578.00	2857.00	9600	20240322	-70.89	2620	20240910	6.68	9600	-70.89	20240322	2620	6.68	20240910	9600	-70.89	20240322	2620	6.68	20240910	N	101390	500	55 억	156411	N	N	N	N
54	20241121	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	25	2	0.92	88663265	32786	47.86	2700	2780	2650	3540	1910	2725	2704.30	1.40	4854	2855	2790	2730	2665	2605	2822	2697	56	815	500	1850	5	1	11164227	307	-1.07	0.96	12	0.29	-2578.00	2857.00	9600	20240322	-71.35	2620	20240910	4.96	9600	-71.35	20240322	2620	4.96	20240910	9600	-71.35	20240322	2620	4.96	20240910	N	101390	500	55 억	156411	N	N	N	N
55	20241121	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-45	5	-1.65	54982025	20488	29.90	2700	2725	2650	3540	1910	2725	2683.62	1.40	-399	2855	2790	2730	2665	2605	2822	2697	56	815	500	1850	5	1	11164227	299	-1.04	0.94	12	0.18	-2578.00	2857.00	9600	20240322	-72.08	2620	20240910	2.29	9600	-72.08	20240322	2620	2.29	20240910	9600	-72.08	20240322	2620	2.29	20240910	N	101390	500	55 억	156411	N	N	N	N
56	20241121	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	-35	5	-1.28	35263860	13080	19.09	2700	2725	2650	3540	1910	2725	2696.01	1.40	-168	2855	2790	2730	2665	2605	2822	2697	56	815	500	1850	5	1	11164227	300	-1.04	0.94	12	0.12	-2578.00	2857.00	9600	20240322	-71.98	2620	20240910	2.67	9600	-71.98	20240322	2620	2.67	20240910	9600	-71.98	20240322	2620	2.67	20240910	N	101390	500	55 억	156411	N	N	N	N
57	20241121	090747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	0	3	0.00	6096100	2264	3.30	2700	2725	2680	3540	1910	2725	2692.62	1.40	1687	2855	2790	2730	2665	2605	2822	2697	56	815	500	1850	5	1	11164227	304	-1.06	0.95	12	0.02	-2578.00	2857.00	9600	20240322	-71.61	2620	20240910	4.01	9600	-71.61	20240322	2620	4.01	20240910	9600	-71.61	20240322	2620	4.01	20240910	N	101390	500	55 억	156411	N	N	N	N
58	20241120	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	0	3	0.00	186652940	68502	42.01	2675	2795	2670	3540	1910	2725	2724.78	1.31	10343	3005	2865	2780	2640	2555	2822	2597	56	815	500	1850	5	1	11164227	304	-1.06	0.95	12	0.61	-2578.00	2857.00	9600	20240322	-71.61	2620	20240910	4.01	9600	-71.61	20240322	2620	4.01	20240910	9600	-71.61	20240322	2620	4.01	20240910	N	101390	500	55 억	146042	N	N	N	N
59	20241120	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	0	3	0.00	171586075	62987	38.63	2675	2795	2670	3540	1910	2725	2724.15	1.31	10425	3005	2865	2780	2640	2555	2822	2597	56	815	500	1850	5	1	11164227	304	-1.06	0.95	12	0.56	-2578.00	2857.00	9600	20240322	-71.61	2620	20240910	4.01	9600	-71.61	20240322	2620	4.01	20240910	9600	-71.61	20240322	2620	4.01	20240910	N	101390	500	55 억	146042	N	N	N	N
60	20241120	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	20	2	0.73	169587515	62256	38.18	2675	2795	2670	3540	1910	2725	2724.03	1.31	10358	3005	2865	2780	2640	2555	2822	2597	56	815	500	1850	5	1	11164227	306	-1.06	0.96	12	0.56	-2578.00	2857.00	9600	20240322	-71.41	2620	20240910	4.77	9600	-71.41	20240322	2620	4.77	20240910	9600	-71.41	20240322	2620	4.77	20240910	N	101390	500	55 억	146042	N	N	N	N
61	20241120	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-5	5	-0.18	144445225	53057	32.54	2675	2795	2670	3540	1910	2725	2722.45	1.31	7476	3005	2865	2780	2640	2555	2822	2597	56	815	500	1850	5	1	11164227	304	-1.06	0.95	12	0.48	-2578.00	2857.00	9600	20240322	-71.67	2620	20240910	3.82	9600	-71.67	20240322	2620	3.82	20240910	9600	-71.67	20240322	2620	3.82	20240910	N	101390	500	55 억	146042	N	N	N	N
62	20241120	120753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-20	5	-0.73	124556430	45707	28.03	2675	2795	2670	3540	1910	2725	2725.11	1.31	5006	3005	2865	2780	2640	2555	2822	2597	56	815	500	1850	5	1	11164227	302	-1.05	0.95	12	0.41	-2578.00	2857.00	9600	20240322	-71.82	2620	20240910	3.24	9600	-71.82	20240322	2620	3.24	20240910	9600	-71.82	20240322	2620	3.24	20240910	N	101390	500	55 억	146042	N	N	N	N
63	20241120	110755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	10	2	0.37	91759300	33823	20.74	2675	2795	2670	3540	1910	2725	2712.93	1.31	1010	3005	2865	2780	2640	2555	2822	2597	56	815	500	1850	5	1	11164227	305	-1.06	0.96	12	0.30	-2578.00	2857.00	9600	20240322	-71.51	2620	20240910	4.39	9600	-71.51	20240322	2620	4.39	20240910	9600	-71.51	20240322	2620	4.39	20240910	N	101390	500	55 억	146042	N	N	N	N
64	20241120	100753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	5	2	0.18	72652255	26878	16.48	2675	2765	2670	3540	1910	2725	2703.04	1.31	-471	3005	2865	2780	2640	2555	2822	2597	56	815	500	1850	5	1	11164227	305	-1.06	0.96	12	0.24	-2578.00	2857.00	9600	20240322	-71.56	2620	20240910	4.20	9600	-71.56	20240322	2620	4.20	20240910	9600	-71.56	20240322	2620	4.20	20240910	N	101390	500	55 억	146042	N	N	N	N
65	20241120	090752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	0	3	0.00	35675905	13224	8.11	2675	2765	2675	3540	1910	2725	2697.81	1.31	1597	3005	2865	2780	2640	2555	2822	2597	56	815	500	1850	5	1	11164227	304	-1.06	0.95	12	0.12	-2578.00	2857.00	9600	20240322	-71.61	2620	20240910	4.01	9600	-71.61	20240322	2620	4.01	20240910	9600	-71.61	20240322	2620	4.01	20240910	N	101390	500	55 억	146042	N	N	N	N
66	20241119	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-140	5	-4.89	445814065	161350	239.17	2820	2920	2695	3720	2010	2865	2763.03	1.69	-41987	3021	2942	2846	2767	2671	2982	2807	56	855	500	1940	5	1	11164227	304	-1.06	0.95	12	1.45	-2578.00	2857.00	9600	20240322	-71.61	2620	20240910	4.01	9600	-71.61	20240322	2620	4.01	20240910	9600	-71.61	20240322	2620	4.01	20240910	N	101390	500	55 억	188281	N	N	N	N
67	20241119	150722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-135	5	-4.71	442666350	160195	237.46	2820	2920	2695	3720	2010	2865	2763.30	1.69	-41592	3021	2942	2846	2767	2671	2982	2807	56	855	500	1940	5	1	11164227	305	-1.06	0.96	12	1.43	-2578.00	2857.00	9600	20240322	-71.56	2620	20240910	4.20	9600	-71.56	20240322	2620	4.20	20240910	9600	-71.56	20240322	2620	4.20	20240910	N	101390	500	55 억	188281	N	N	N	N
68	20241119	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-165	5	-5.76	408562995	147676	218.90	2820	2920	2695	3720	2010	2865	2766.62	1.69	-38863	3021	2942	2846	2767	2671	2982	2807	56	855	500	1940	5	1	11164227	301	-1.05	0.95	12	1.32	-2578.00	2857.00	9600	20240322	-71.88	2620	20240910	3.05	9600	-71.88	20240322	2620	3.05	20240910	9600	-71.88	20240322	2620	3.05	20240910	N	101390	500	55 억	188281	N	N	N	N
69	20241119	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-120	5	-4.19	359808640	129759	192.34	2820	2920	2720	3720	2010	2865	2772.90	1.69	-32606	3021	2942	2846	2767	2671	2982	2807	56	855	500	1940	5	1	11164227	306	-1.06	0.96	12	1.16	-2578.00	2857.00	9600	20240322	-71.41	2620	20240910	4.77	9600	-71.41	20240322	2620	4.77	20240910	9600	-71.41	20240322	2620	4.77	20240910	N	101390	500	55 억	188281	N	N	N	N
70	20241119	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-80	5	-2.79	281814605	101336	150.21	2820	2920	2725	3720	2010	2865	2780.99	1.69	-15634	3021	2942	2846	2767	2671	2982	2807	56	855	500	1940	5	1	11164227	311	-1.08	0.97	12	0.91	-2578.00	2857.00	9600	20240322	-70.99	2620	20240910	6.30	9600	-70.99	20240322	2620	6.30	20240910	9600	-70.99	20240322	2620	6.30	20240910	N	101390	500	55 억	188281	N	N	N	N
71	20241119	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	-110	5	-3.84	255304785	91751	136.00	2820	2920	2725	3720	2010	2865	2782.58	1.69	-16893	3021	2942	2846	2767	2671	2982	2807	56	855	500	1940	5	1	11164227	308	-1.07	0.96	12	0.82	-2578.00	2857.00	9600	20240322	-71.30	2620	20240910	5.15	9600	-71.30	20240322	2620	5.15	20240910	9600	-71.30	20240322	2620	5.15	20240910	N	101390	500	55 억	188281	N	N	N	N
72	20241119	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-90	5	-3.14	165277285	59021	87.49	2820	2920	2750	3720	2010	2865	2800.31	1.69	-8943	3021	2942	2846	2767	2671	2982	2807	56	855	500	1940	5	1	11164227	310	-1.08	0.97	12	0.53	-2578.00	2857.00	9600	20240322	-71.09	2620	20240910	5.92	9600	-71.09	20240322	2620	5.92	20240910	9600	-71.09	20240322	2620	5.92	20240910	N	101390	500	55 억	188281	N	N	N	N
73	20241119	090737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	50	2	1.75	11702950	4119	6.11	2820	2920	2820	3720	2010	2865	2841.21	1.69	1626	3021	2942	2846	2767	2671	2982	2807	56	855	500	1940	5	1	11164227	325	-1.13	1.02	12	0.04	-2578.00	2857.00	9600	20240322	-69.64	2620	20240910	11.26	9600	-69.64	20240322	2620	11.26	20240910	9600	-69.64	20240322	2620	11.26	20240910	N	101390	500	55 억	188281	N	N	N	N
74	20241118	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	70	2	2.50	193275475	67463	117.90	2770	2925	2750	3630	1960	2795	2864.91	1.60	9631	3001	2897	2806	2702	2611	2852	2657	56	835	500	1900	5	1	11164227	320	-1.11	1.00	12	0.60	-2578.00	2857.00	9600	20240322	-70.16	2620	20240910	9.35	9600	-70.16	20240322	2620	9.35	20240910	9600	-70.16	20240322	2620	9.35	20240910	N	101390	500	55 억	178618	N	N	N	N
75	20241118	150722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	70	2	2.50	184845200	64522	112.76	2770	2925	2750	3630	1960	2795	2864.84	1.60	9882	3001	2897	2806	2702	2611	2852	2657	56	835	500	1900	5	1	11164227	320	-1.11	1.00	12	0.58	-2578.00	2857.00	9600	20240322	-70.16	2620	20240910	9.35	9600	-70.16	20240322	2620	9.35	20240910	9600	-70.16	20240322	2620	9.35	20240910	N	101390	500	55 억	178618	N	N	N	N
76	20241118	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	85	2	3.04	145645980	50950	89.04	2770	2925	2750	3630	1960	2795	2858.61	1.60	4780	3001	2897	2806	2702	2611	2852	2657	56	835	500	1900	5	1	11164227	322	-1.12	1.01	12	0.46	-2578.00	2857.00	9600	20240322	-70.00	2620	20240910	9.92	9600	-70.00	20240322	2620	9.92	20240910	9600	-70.00	20240322	2620	9.92	20240910	N	101390	500	55 억	178618	N	N	N	N
77	20241118	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	85	2	3.04	113124945	39658	69.31	2770	2925	2750	3630	1960	2795	2852.51	1.60	4737	3001	2897	2806	2702	2611	2852	2657	56	835	500	1900	5	1	11164227	322	-1.12	1.01	12	0.36	-2578.00	2857.00	9600	20240322	-70.00	2620	20240910	9.92	9600	-70.00	20240322	2620	9.92	20240910	9600	-70.00	20240322	2620	9.92	20240910	N	101390	500	55 억	178618	N	N	N	N
78	20241118	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	70	2	2.50	91344100	32079	56.06	2770	2925	2750	3630	1960	2795	2847.47	1.60	496	3001	2897	2806	2702	2611	2852	2657	56	835	500	1900	5	1	11164227	320	-1.11	1.00	12	0.29	-2578.00	2857.00	9600	20240322	-70.16	2620	20240910	9.35	9600	-70.16	20240322	2620	9.35	20240910	9600	-70.16	20240322	2620	9.35	20240910	N	101390	500	55 억	178618	N	N	N	N
79	20241118	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	70	2	2.50	58074660	20349	35.56	2770	2925	2750	3630	1960	2795	2853.93	1.60	-739	3001	2897	2806	2702	2611	2852	2657	56	835	500	1900	5	1	11164227	320	-1.11	1.00	12	0.18	-2578.00	2857.00	9600	20240322	-70.16	2620	20240910	9.35	9600	-70.16	20240322	2620	9.35	20240910	9600	-70.16	20240322	2620	9.35	20240910	N	101390	500	55 억	178618	N	N	N	N
80	20241118	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	125	2	4.47	44640080	15705	27.45	2770	2920	2750	3630	1960	2795	2842.41	1.60	1402	3001	2897	2806	2702	2611	2852	2657	56	835	500	1900	5	1	11164227	326	-1.13	1.02	12	0.14	-2578.00	2857.00	9600	20240322	-69.58	2620	20240910	11.45	9600	-69.58	20240322	2620	11.45	20240910	9600	-69.58	20240322	2620	11.45	20240910	N	101390	500	55 억	178618	N	N	N	N
81	20241118	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	5	2	0.18	12165185	4395	7.68	2770	2800	2750	3630	1960	2795	2767.96	1.60	-14	3001	2897	2806	2702	2611	2852	2657	56	835	500	1900	5	1	11164227	313	-1.09	0.98	12	0.04	-2578.00	2857.00	9600	20240322	-70.83	2620	20240910	6.87	9600	-70.83	20240322	2620	6.87	20240910	9600	-70.83	20240322	2620	6.87	20240910	N	101390	500	55 억	178618	N	N	N	N
82	20241115	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-15	5	-0.53	155827415	56315	134.88	2910	2910	2715	3650	1970	2810	2767.05	1.50	11024	3053	2931	2853	2731	2653	2892	2692	56	840	500	1910	5	1	11164227	312	-1.08	0.98	12	0.50	-2578.00	2857.00	9600	20240322	-70.89	2620	20240910	6.68	9600	-70.89	20240322	2620	6.68	20240910	9600	-70.89	20240322	2620	6.68	20240910	N	101390	500	55 억	167783	N	N	N	N
83	20241115	150800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-40	5	-1.42	145068605	52446	125.61	2910	2910	2715	3650	1970	2810	2766.06	1.50	11908	3053	2931	2853	2731	2653	2892	2692	56	840	500	1910	5	1	11164227	309	-1.07	0.97	12	0.47	-2578.00	2857.00	9600	20240322	-71.15	2620	20240910	5.73	9600	-71.15	20240322	2620	5.73	20240910	9600	-71.15	20240322	2620	5.73	20240910	N	101390	500	55 억	167783	N	N	N	N
84	20241115	140752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	0	3	0.00	122110285	44163	105.77	2910	2910	2715	3650	1970	2810	2764.99	1.50	12015	3053	2931	2853	2731	2653	2892	2692	56	840	500	1910	5	1	11164227	314	-1.09	0.98	12	0.40	-2578.00	2857.00	9600	20240322	-70.73	2620	20240910	7.25	9600	-70.73	20240322	2620	7.25	20240910	9600	-70.73	20240322	2620	7.25	20240910	N	101390	500	55 억	167783	N	N	N	N
85	20241115	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-35	5	-1.25	115239305	41698	99.87	2910	2910	2715	3650	1970	2810	2763.67	1.50	13730	3053	2931	2853	2731	2653	2892	2692	56	840	500	1910	5	1	11164227	310	-1.08	0.97	12	0.37	-2578.00	2857.00	9600	20240322	-71.09	2620	20240910	5.92	9600	-71.09	20240322	2620	5.92	20240910	9600	-71.09	20240322	2620	5.92	20240910	N	101390	500	55 억	167783	N	N	N	N
86	20241115	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	-75	5	-2.67	94495635	34161	81.82	2910	2910	2715	3650	1970	2810	2766.18	1.50	10531	3053	2931	2853	2731	2653	2892	2692	56	840	500	1910	5	1	11164227	305	-1.06	0.96	12	0.31	-2578.00	2857.00	9600	20240322	-71.51	2620	20240910	4.39	9600	-71.51	20240322	2620	4.39	20240910	9600	-71.51	20240322	2620	4.39	20240910	N	101390	500	55 억	167783	N	N	N	N
87	20241115	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	0	3	0.00	63754090	22944	54.95	2910	2910	2745	3650	1970	2810	2778.68	1.50	7323	3053	2931	2853	2731	2653	2892	2692	56	840	500	1910	5	1	11164227	314	-1.09	0.98	12	0.21	-2578.00	2857.00	9600	20240322	-70.73	2620	20240910	7.25	9600	-70.73	20240322	2620	7.25	20240910	9600	-70.73	20240322	2620	7.25	20240910	N	101390	500	55 억	167783	N	N	N	N
88	20241115	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	0	3	0.00	52593255	18958	45.41	2910	2910	2745	3650	1970	2810	2774.20	1.50	6663	3053	2931	2853	2731	2653	2892	2692	56	840	500	1910	5	1	11164227	314	-1.09	0.98	12	0.17	-2578.00	2857.00	9600	20240322	-70.73	2620	20240910	7.25	9600	-70.73	20240322	2620	7.25	20240910	9600	-70.73	20240322	2620	7.25	20240910	N	101390	500	55 억	167783	N	N	N	N
89	20241115	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	-60	5	-2.14	6611585	2362	5.66	2910	2910	2750	3650	1970	2810	2799.15	1.50	-689	3053	2931	2853	2731	2653	2892	2692	56	840	500	1910	5	1	11164227	307	-1.07	0.96	12	0.02	-2578.00	2857.00	9600	20240322	-71.35	2620	20240910	4.96	9600	-71.35	20240322	2620	4.96	20240910	9600	-71.35	20240322	2620	4.96	20240910	N	101390	500	55 억	167783	N	N	N	N
90	20241114	160730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	5	2	0.17	117781325	40704	50.11	2975	2975	2775	3720	2010	2865	2893.61	1.56	3832	3021	2942	2851	2772	2681	2897	2727	53	855	500	1940	5	1	10548085	303	-1.11	1.00	12	0.39	-2578.00	2857.00	9600	20240322	-70.10	2620	20240910	9.54	9600	-70.10	20240322	2620	9.54	20240910	9600	-70.10	20240322	2620	9.54	20240910	N	101390	500	52 억	164663	N	N	N	N
91	20241114	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	-15	5	-0.52	109604045	37798	46.53	2975	2975	2845	3720	2010	2865	2899.73	1.56	3223	3021	2942	2851	2772	2681	2897	2727	53	855	500	1940	5	1	10548085	301	-1.11	1.00	12	0.36	-2578.00	2857.00	9600	20240322	-70.31	2620	20240910	8.78	9600	-70.31	20240322	2620	8.78	20240910	9600	-70.31	20240322	2620	8.78	20240910	N	101390	500	52 억	164663	N	N	N	N
92	20241114	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	45	2	1.57	58270680	19937	24.54	2975	2975	2880	3720	2010	2865	2922.74	1.56	4851	3021	2942	2851	2772	2681	2897	2727	53	855	500	1940	5	1	10548085	307	-1.13	1.02	12	0.19	-2578.00	2857.00	9600	20240322	-69.69	2620	20240910	11.07	9600	-69.69	20240322	2620	11.07	20240910	9600	-69.69	20240322	2620	11.07	20240910	N	101390	500	52 억	164663	N	N	N	N
93	20241114	130731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	70	2	2.44	55869990	19114	23.53	2975	2975	2880	3720	2010	2865	2922.99	1.56	5466	3021	2942	2851	2772	2681	2897	2727	53	855	500	1940	5	1	10548085	310	-1.14	1.03	12	0.18	-2578.00	2857.00	9600	20240322	-69.43	2620	20240910	12.02	9600	-69.43	20240322	2620	12.02	20240910	9600	-69.43	20240322	2620	12.02	20240910	N	101390	500	52 억	164663	N	N	N	N
94	20241114	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	50	2	1.75	35368815	12060	14.85	2975	2975	2880	3720	2010	2865	2932.74	1.56	2232	3021	2942	2851	2772	2681	2897	2727	53	855	500	1940	5	1	10548085	307	-1.13	1.02	12	0.11	-2578.00	2857.00	9600	20240322	-69.64	2620	20240910	11.26	9600	-69.64	20240322	2620	11.26	20240910	9600	-69.64	20240322	2620	11.26	20240910	N	101390	500	52 억	164663	N	N	N	N
95	20241114	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	90	2	3.14	24598340	8361	10.29	2975	2975	2880	3720	2010	2865	2942.03	1.56	1945	3021	2942	2851	2772	2681	2897	2727	53	855	500	1940	5	1	10548085	312	-1.15	1.03	12	0.08	-2578.00	2857.00	9600	20240322	-69.22	2620	20240910	12.79	9600	-69.22	20240322	2620	12.79	20240910	9600	-69.22	20240322	2620	12.79	20240910	N	101390	500	52 억	164663	N	N	N	N
96	20241114	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	20	2	0.70	7778740	2643	3.25	2975	2975	2880	3720	2010	2865	2943.15	1.56	-1678	3021	2942	2851	2772	2681	2897	2727	53	855	500	1940	5	1	10548085	304	-1.12	1.01	12	0.03	-2578.00	2857.00	9600	20240322	-69.95	2620	20240910	10.11	9600	-69.95	20240322	2620	10.11	20240910	9600	-69.95	20240322	2620	10.11	20240910	N	101390	500	52 억	164663	N	N	N	N
97	20241114	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	0	3	0.00	0	0	0.00	0	0	0	3720	2010	2865	0.00	1.56	0	3021	2942	2851	2772	2681	2897	2727	53	855	500	1940	5	1	10548085	302	-1.11	1.00	12	0.00	-2578.00	2857.00	9600	20240322	-70.16	2620	20240910	9.35	9600	-70.16	20240322	2620	9.35	20240910	9600	-70.16	20240322	2620	9.35	20240910	N	101390	500	52 억	164663	N	N	N	N
98	20241113	160433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	-75	5	-2.55	229202335	81218	65.86	2930	2930	2760	3820	2060	2940	2822.01	1.64	-8462	3176	3057	2936	2817	2696	3117	2877	53	880	500	1990	5	1	10548085	302	-1.11	1.00	12	0.77	-2578.00	2857.00	9600	20240322	-70.16	2620	20240910	9.35	9600	-70.16	20240322	2620	9.35	20240910	9600	-70.16	20240322	2620	9.35	20240910	N	101390	500	52 억	173487	N	N	N	N
99	20241113	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	-75	5	-2.55	226138580	80149	64.99	2930	2930	2760	3820	2060	2940	2821.48	1.64	-8419	3176	3057	2936	2817	2696	3117	2877	53	880	500	1990	5	1	10548085	302	-1.11	1.00	12	0.76	-2578.00	2857.00	9600	20240322	-70.16	2620	20240910	9.35	9600	-70.16	20240322	2620	9.35	20240910	9600	-70.16	20240322	2620	9.35	20240910	N	101390	500	52 억	173487	N	N	N	N
100	20241113	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	-85	5	-2.89	206840265	73404	59.52	2930	2930	2760	3820	2060	2940	2817.83	1.64	-10085	3176	3057	2936	2817	2696	3117	2877	53	880	500	1990	5	1	10548085	301	-1.11	1.00	12	0.70	-2578.00	2857.00	9600	20240322	-70.26	2620	20240910	8.97	9600	-70.26	20240322	2620	8.97	20240910	9600	-70.26	20240322	2620	8.97	20240910	N	101390	500	52 억	173487	N	N	N	N
101	20241113	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-110	5	-3.74	192052555	68231	55.33	2930	2930	2760	3820	2060	2940	2814.74	1.64	-12194	3176	3057	2936	2817	2696	3117	2877	53	880	500	1990	5	1	10548085	299	-1.10	0.99	12	0.65	-2578.00	2857.00	9600	20240322	-70.52	2620	20240910	8.02	9600	-70.52	20240322	2620	8.02	20240910	9600	-70.52	20240322	2620	8.02	20240910	N	101390	500	52 억	173487	N	N	N	N
102	20241113	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-145	5	-4.93	178530955	63444	51.45	2930	2930	2760	3820	2060	2940	2813.99	1.64	-11008	3176	3057	2936	2817	2696	3117	2877	53	880	500	1990	5	1	10548085	295	-1.08	0.98	12	0.60	-2578.00	2857.00	9600	20240322	-70.89	2620	20240910	6.68	9600	-70.89	20240322	2620	6.68	20240910	9600	-70.89	20240322	2620	6.68	20240910	N	101390	500	52 억	173487	N	N	N	N
103	20241113	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-135	5	-4.59	165778185	58894	47.76	2930	2930	2760	3820	2060	2940	2814.86	1.64	-11063	3176	3057	2936	2817	2696	3117	2877	53	880	500	1990	5	1	10548085	296	-1.09	0.98	12	0.56	-2578.00	2857.00	9600	20240322	-70.78	2620	20240910	7.06	9600	-70.78	20240322	2620	7.06	20240910	9600	-70.78	20240322	2620	7.06	20240910	N	101390	500	52 억	173487	N	N	N	N
104	20241113	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-110	5	-3.74	52943465	18542	15.04	2930	2930	2830	3820	2060	2940	2855.33	1.64	514	3176	3057	2936	2817	2696	3117	2877	53	880	500	1990	5	1	10548085	299	-1.10	0.99	12	0.18	-2578.00	2857.00	9600	20240322	-70.52	2620	20240910	8.02	9600	-70.52	20240322	2620	8.02	20240910	9600	-70.52	20240322	2620	8.02	20240910	N	101390	500	52 억	173487	N	N	N	N
105	20241113	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	-45	5	-1.53	1475490	504	0.41	2930	2930	2895	3820	2060	2940	2927.56	1.64	-27	3176	3057	2936	2817	2696	3117	2877	53	880	500	1990	5	1	10548085	305	-1.12	1.01	12	0.00	-2578.00	2857.00	9600	20240322	-69.84	2620	20240910	10.50	9600	-69.84	20240322	2620	10.50	20240910	9600	-69.84	20240322	2620	10.50	20240910	N	101390	500	52 억	173487	N	N	N	N
106	20241112	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	30	2	1.03	361603620	122973	51.43	2895	3055	2815	3780	2040	2910	2940.51	1.70	-6005	3603	3256	2953	2606	2303	3105	2455	53	870	500	1970	5	1	10548085	310	-1.14	1.03	12	1.17	-2578.00	2857.00	9600	20240322	-69.38	2620	20240910	12.21	9600	-69.38	20240322	2620	12.21	20240910	9600	-69.38	20240322	2620	12.21	20240910	N	101390	500	52 억	179774	N	N	N	N
107	20241112	150709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	40	2	1.37	357392670	121544	50.83	2895	3055	2815	3780	2040	2910	2940.44	1.70	-5631	3603	3256	2953	2606	2303	3105	2455	53	870	500	1970	5	1	10548085	311	-1.14	1.03	12	1.15	-2578.00	2857.00	9600	20240322	-69.27	2620	20240910	12.60	9600	-69.27	20240322	2620	12.60	20240910	9600	-69.27	20240322	2620	12.60	20240910	N	101390	500	52 억	179774	N	N	N	N
108	20241112	140717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	70	2	2.41	284420970	96705	40.44	2895	3055	2815	3780	2040	2910	2941.12	1.70	-19130	3603	3256	2953	2606	2303	3105	2455	53	870	500	1970	5	1	10548085	314	-1.16	1.04	12	0.92	-2578.00	2857.00	9600	20240322	-68.96	2620	20240910	13.74	9600	-68.96	20240322	2620	13.74	20240910	9600	-68.96	20240322	2620	13.74	20240910	N	101390	500	52 억	179774	N	N	N	N
109	20241112	130713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	105	2	3.61	249237385	84908	35.51	2895	3055	2815	3780	2040	2910	2935.38	1.70	-18788	3603	3256	2953	2606	2303	3105	2455	53	870	500	1970	5	1	10548085	318	-1.17	1.06	12	0.80	-2578.00	2857.00	9600	20240322	-68.59	2620	20240910	15.08	9600	-68.59	20240322	2620	15.08	20240910	9600	-68.59	20240322	2620	15.08	20240910	N	101390	500	52 억	179774	N	N	N	N
110	20241112	120711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	85	2	2.92	222895660	76137	31.84	2895	3055	2815	3780	2040	2910	2927.56	1.70	-17364	3603	3256	2953	2606	2303	3105	2455	53	870	500	1970	5	1	10548085	316	-1.16	1.05	12	0.72	-2578.00	2857.00	9600	20240322	-68.80	2620	20240910	14.31	9600	-68.80	20240322	2620	14.31	20240910	9600	-68.80	20240322	2620	14.31	20240910	N	101390	500	52 억	179774	N	N	N	N
111	20241112	110710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	50	2	1.72	177681915	61142	25.57	2895	3040	2815	3780	2040	2910	2906.05	1.70	-11894	3603	3256	2953	2606	2303	3105	2455	53	870	500	1970	5	1	10548085	312	-1.15	1.04	12	0.58	-2578.00	2857.00	9600	20240322	-69.17	2620	20240910	12.98	9600	-69.17	20240322	2620	12.98	20240910	9600	-69.17	20240322	2620	12.98	20240910	N	101390	500	52 억	179774	N	N	N	N
112	20241112	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	10	2	0.34	116748455	40515	16.94	2895	2960	2815	3780	2040	2910	2881.60	1.70	-11538	3603	3256	2953	2606	2303	3105	2455	53	870	500	1970	5	1	10548085	308	-1.13	1.02	12	0.38	-2578.00	2857.00	9600	20240322	-69.58	2620	20240910	11.45	9600	-69.58	20240322	2620	11.45	20240910	9600	-69.58	20240322	2620	11.45	20240910	N	101390	500	52 억	179774	N	N	N	N
113	20241112	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	40	2	1.37	39821665	13691	5.73	2895	2960	2885	3780	2040	2910	2908.60	1.70	-1306	3603	3256	2953	2606	2303	3105	2455	53	870	500	1970	5	1	10548085	311	-1.14	1.03	12	0.13	-2578.00	2857.00	9600	20240322	-69.27	2620	20240910	12.60	9600	-69.27	20240322	2620	12.60	20240910	9600	-69.27	20240322	2620	12.60	20240910	N	101390	500	52 억	179774	N	N	N	N
114	20241111	160704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	-300	5	-9.35	717417920	238905	132.01	3210	3300	2650	4170	2250	3210	3003.01	1.90	-20482	3443	3326	3183	3066	2923	3255	2995	53	960	500	2180	5	1	10548085	307	-1.13	1.02	12	2.26	-2578.00	2857.00	9600	20240322	-69.69	2620	20240910	11.07	9600	-69.69	20240322	2620	11.07	20240910	9600	-69.69	20240322	2620	11.07	20240910	N	101390	500	52 억	200015	N	N	N	N
115	20241111	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	-345	5	-10.75	687978745	228757	126.40	3210	3300	2650	4170	2250	3210	3007.47	1.90	-16331	3443	3326	3183	3066	2923	3255	2995	53	960	500	2180	5	1	10548085	302	-1.11	1.00	12	2.17	-2578.00	2857.00	9600	20240322	-70.16	2620	20240910	9.35	9600	-70.16	20240322	2620	9.35	20240910	9600	-70.16	20240322	2620	9.35	20240910	N	101390	500	52 억	200015	N	N	N	N
116	20241111	140715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-175	5	-5.45	409295195	133444	73.74	3210	3300	2975	4170	2250	3210	3067.17	1.90	-34440	3443	3326	3183	3066	2923	3255	2995	53	960	500	2180	5	1	10548085	320	-1.18	1.06	12	1.27	-2578.00	2857.00	9600	20240322	-68.39	2620	20240910	15.84	9600	-68.39	20240322	2620	15.84	20240910	9600	-68.39	20240322	2620	15.84	20240910	N	101390	500	52 억	200015	N	N	N	N
117	20241111	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-180	5	-5.61	331269735	107451	59.37	3210	3300	3015	4170	2250	3210	3082.98	1.90	-31682	3443	3326	3183	3066	2923	3255	2995	53	960	500	2180	5	1	10548085	320	-1.18	1.06	12	1.02	-2578.00	2857.00	9600	20240322	-68.44	2620	20240910	15.65	9600	-68.44	20240322	2620	15.65	20240910	9600	-68.44	20240322	2620	15.65	20240910	N	101390	500	52 억	200015	N	N	N	N
118	20241111	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	-160	5	-4.98	310633470	100625	55.60	3210	3300	3020	4170	2250	3210	3087.04	1.90	-29298	3443	3326	3183	3066	2923	3255	2995	53	960	500	2180	5	1	10548085	322	-1.18	1.07	12	0.95	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	N	101390	500	52 억	200015	N	N	N	N
119	20241111	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-120	5	-3.74	254331365	82227	45.44	3210	3300	3040	4170	2250	3210	3093.04	1.90	-24840	3443	3326	3183	3066	2923	3255	2995	53	960	500	2180	5	1	10548085	326	-1.20	1.08	12	0.78	-2578.00	2857.00	9600	20240322	-67.81	2620	20240910	17.94	9600	-67.81	20240322	2620	17.94	20240910	9600	-67.81	20240322	2620	17.94	20240910	N	101390	500	52 억	200015	N	N	N	N
120	20241111	100704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-135	5	-4.21	221463120	71579	39.55	3210	3300	3040	4170	2250	3210	3093.97	1.90	-24895	3443	3326	3183	3066	2923	3255	2995	53	960	500	2180	5	1	10548085	324	-1.19	1.08	12	0.68	-2578.00	2857.00	9600	20240322	-67.97	2620	20240910	17.37	9600	-67.97	20240322	2620	17.37	20240910	9600	-67.97	20240322	2620	17.37	20240910	N	101390	500	52 억	200015	N	N	N	N
121	20241111	090702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-110	5	-3.43	37255015	11809	6.53	3210	3300	3100	4170	2250	3210	3154.80	1.90	2536	3443	3326	3183	3066	2923	3255	2995	53	960	500	2180	5	1	10548085	327	-1.20	1.09	12	0.11	-2578.00	2857.00	9600	20240322	-67.71	2620	20240910	18.32	9600	-67.71	20240322	2620	18.32	20240910	9600	-67.71	20240322	2620	18.32	20240910	N	101390	500	52 억	200015	N	N	N	N
122	20241108	160659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	90	2	2.88	567510000	178600	121.91	3275	3300	3040	4055	2185	3120	3177.55	1.74	15684	3566	3342	3141	2917	2716	3332	2907	53	935	500	2120	5	1	10548085	339	-1.25	1.12	12	1.69	-2578.00	2857.00	9600	20240322	-66.56	2620	20240910	22.52	9600	-66.56	20240322	2620	22.52	20240910	9600	-66.56	20240322	2620	22.52	20240910	N	101390	500	52 억	183647	N	N	N	N
123	20241108	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	70	2	2.24	539121190	169691	115.83	3275	3300	3040	4055	2185	3120	3177.08	1.74	14732	3566	3342	3141	2917	2716	3332	2907	53	935	500	2120	5	1	10548085	336	-1.24	1.12	12	1.61	-2578.00	2857.00	9600	20240322	-66.77	2620	20240910	21.76	9600	-66.77	20240322	2620	21.76	20240910	9600	-66.77	20240322	2620	21.76	20240910	N	101390	500	52 억	183647	N	N	N	N
124	20241108	140703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	70	2	2.24	522631880	164530	112.30	3275	3300	3040	4055	2185	3120	3176.51	1.74	13884	3566	3342	3141	2917	2716	3332	2907	53	935	500	2120	5	1	10548085	336	-1.24	1.12	12	1.56	-2578.00	2857.00	9600	20240322	-66.77	2620	20240910	21.76	9600	-66.77	20240322	2620	21.76	20240910	9600	-66.77	20240322	2620	21.76	20240910	N	101390	500	52 억	183647	N	N	N	N
125	20241108	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	85	2	2.72	495985025	156201	106.62	3275	3300	3040	4055	2185	3120	3175.30	1.74	13746	3566	3342	3141	2917	2716	3332	2907	53	935	500	2120	5	1	10548085	338	-1.24	1.12	12	1.48	-2578.00	2857.00	9600	20240322	-66.61	2620	20240910	22.33	9600	-66.61	20240322	2620	22.33	20240910	9600	-66.61	20240322	2620	22.33	20240910	N	101390	500	52 억	183647	N	N	N	N
126	20241108	120705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	135	2	4.33	473524925	149274	101.89	3275	3300	3040	4055	2185	3120	3172.19	1.74	15140	3566	3342	3141	2917	2716	3332	2907	53	935	500	2120	5	1	10548085	343	-1.26	1.14	12	1.42	-2578.00	2857.00	9600	20240322	-66.09	2620	20240910	24.24	9600	-66.09	20240322	2620	24.24	20240910	9600	-66.09	20240322	2620	24.24	20240910	N	101390	500	52 억	183647	N	N	N	N
127	20241108	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	80	2	2.56	450718510	142224	97.08	3275	3300	3040	4055	2185	3120	3169.07	1.74	12907	3566	3342	3141	2917	2716	3332	2907	53	935	500	2120	5	1	10548085	338	-1.24	1.12	12	1.35	-2578.00	2857.00	9600	20240322	-66.67	2620	20240910	22.14	9600	-66.67	20240322	2620	22.14	20240910	9600	-66.67	20240322	2620	22.14	20240910	N	101390	500	52 억	183647	N	N	N	N
128	20241108	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	130	2	4.17	297796250	95026	64.86	3275	3300	3040	4055	2185	3120	3133.84	1.74	-913	3566	3342	3141	2917	2716	3332	2907	53	935	500	2120	5	1	10548085	343	-1.26	1.14	12	0.90	-2578.00	2857.00	9600	20240322	-66.15	2620	20240910	24.05	9600	-66.15	20240322	2620	24.05	20240910	9600	-66.15	20240322	2620	24.05	20240910	N	101390	500	52 억	183647	N	N	N	N
129	20241108	090657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-20	5	-0.64	76042390	24136	16.47	3275	3275	3065	4055	2185	3120	3150.58	1.74	-218	3566	3342	3141	2917	2716	3332	2907	53	935	500	2120	5	1	10548085	327	-1.20	1.09	12	0.23	-2578.00	2857.00	9600	20240322	-67.71	2620	20240910	18.32	9600	-67.71	20240322	2620	18.32	20240910	9600	-67.71	20240322	2620	18.32	20240910	N	101390	500	52 억	183647	N	N	N	N
130	20241107	160659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	0	3	0.00	459771470	145670	245.09	3120	3365	2940	4055	2185	3120	3156.25	1.81	-6946	3293	3206	3123	3036	2953	3250	3080	53	935	500	2120	5	1	10548085	329	-1.21	1.09	12	1.38	-2578.00	2857.00	9600	20240322	-67.50	2620	20240910	19.08	9600	-67.50	20240322	2620	19.08	20240910	9600	-67.50	20240322	2620	19.08	20240910	N	101390	500	52 억	191291	N	N	N	N
131	20241107	150701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	25	2	0.80	456094825	144495	243.11	3120	3365	2940	4055	2185	3120	3156.48	1.81	-6446	3293	3206	3123	3036	2953	3250	3080	53	935	500	2120	5	1	10548085	332	-1.22	1.10	12	1.37	-2578.00	2857.00	9600	20240322	-67.24	2620	20240910	20.04	9600	-67.24	20240322	2620	20.04	20240910	9600	-67.24	20240322	2620	20.04	20240910	N	101390	500	52 억	191291	N	N	N	N
132	20241107	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	-5	5	-0.16	434729860	137657	231.61	3120	3365	2940	4055	2185	3120	3158.07	1.81	-7609	3293	3206	3123	3036	2953	3250	3080	53	935	500	2120	5	1	10548085	329	-1.21	1.09	12	1.31	-2578.00	2857.00	9600	20240322	-67.55	2620	20240910	18.89	9600	-67.55	20240322	2620	18.89	20240910	9600	-67.55	20240322	2620	18.89	20240910	N	101390	500	52 억	191291	N	N	N	N
133	20241107	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	20	2	0.64	414167900	131068	220.52	3120	3365	2940	4055	2185	3120	3159.95	1.81	-6628	3293	3206	3123	3036	2953	3250	3080	53	935	500	2120	5	1	10548085	331	-1.22	1.10	12	1.24	-2578.00	2857.00	9600	20240322	-67.29	2620	20240910	19.85	9600	-67.29	20240322	2620	19.85	20240910	9600	-67.29	20240322	2620	19.85	20240910	N	101390	500	52 억	191291	N	N	N	N
134	20241107	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	20	2	0.64	394291810	124691	209.79	3120	3365	2940	4055	2185	3120	3162.15	1.81	-7689	3293	3206	3123	3036	2953	3250	3080	53	935	500	2120	5	1	10548085	331	-1.22	1.10	12	1.18	-2578.00	2857.00	9600	20240322	-67.29	2620	20240910	19.85	9600	-67.29	20240322	2620	19.85	20240910	9600	-67.29	20240322	2620	19.85	20240910	N	101390	500	52 억	191291	N	N	N	N
135	20241107	110700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	15	2	0.48	388308465	122783	206.58	3120	3365	2940	4055	2185	3120	3162.56	1.81	-8614	3293	3206	3123	3036	2953	3250	3080	53	935	500	2120	5	1	10548085	331	-1.22	1.10	12	1.16	-2578.00	2857.00	9600	20240322	-67.34	2620	20240910	19.66	9600	-67.34	20240322	2620	19.66	20240910	9600	-67.34	20240322	2620	19.66	20240910	N	101390	500	52 억	191291	N	N	N	N
136	20241107	100701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-10	5	-0.32	331277300	104566	175.93	3120	3365	2940	4055	2185	3120	3168.12	1.81	-7805	3293	3206	3123	3036	2953	3250	3080	53	935	500	2120	5	1	10548085	328	-1.21	1.09	12	0.99	-2578.00	2857.00	9600	20240322	-67.60	2620	20240910	18.70	9600	-67.60	20240322	2620	18.70	20240910	9600	-67.60	20240322	2620	18.70	20240910	N	101390	500	52 억	191291	N	N	N	N
137	20241107	090700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	-55	5	-1.76	34256510	11174	18.80	3120	3145	2940	4055	2185	3120	3065.72	1.81	1541	3293	3206	3123	3036	2953	3250	3080	53	935	500	2120	5	1	10548085	323	-1.19	1.07	12	0.11	-2578.00	2857.00	9600	20240322	-68.07	2620	20240910	16.98	9600	-68.07	20240322	2620	16.98	20240910	9600	-68.07	20240322	2620	16.98	20240910	N	101390	500	52 억	191291	N	N	N	N
138	20241106	160704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	50	2	1.63	186751740	59436	56.88	3040	3210	3040	3990	2150	3070	3142.08	1.85	-4135	3396	3232	3116	2952	2836	3175	2895	53	920	500	2080	5	1	10548085	329	-1.21	1.09	12	0.56	-2578.00	2857.00	9600	20240322	-67.50	2620	20240910	19.08	9600	-67.50	20240322	2620	19.08	20240910	9600	-67.50	20240322	2620	19.08	20240910	N	101390	500	52 억	195453	N	N	N	N
139	20241106	150725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	60	2	1.95	175921290	55977	53.57	3040	3210	3040	3990	2150	3070	3142.74	1.85	-3499	3396	3232	3116	2952	2836	3175	2895	53	920	500	2080	5	1	10548085	330	-1.21	1.10	12	0.53	-2578.00	2857.00	9600	20240322	-67.40	2620	20240910	19.47	9600	-67.40	20240322	2620	19.47	20240910	9600	-67.40	20240322	2620	19.47	20240910	N	101390	500	52 억	195453	N	N	N	N
140	20241106	140719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	90	2	2.93	152675745	48557	46.47	3040	3210	3040	3990	2150	3070	3144.26	1.85	-2776	3396	3232	3116	2952	2836	3175	2895	53	920	500	2080	5	1	10548085	333	-1.23	1.11	12	0.46	-2578.00	2857.00	9600	20240322	-67.08	2620	20240910	20.61	9600	-67.08	20240322	2620	20.61	20240910	9600	-67.08	20240322	2620	20.61	20240910	N	101390	500	52 억	195453	N	N	N	N
141	20241106	130728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	135	2	4.40	135260185	43095	41.24	3040	3210	3040	3990	2150	3070	3138.65	1.85	-1091	3396	3232	3116	2952	2836	3175	2895	53	920	500	2080	5	1	10548085	338	-1.24	1.12	12	0.41	-2578.00	2857.00	9600	20240322	-66.61	2620	20240910	22.33	9600	-66.61	20240322	2620	22.33	20240910	9600	-66.61	20240322	2620	22.33	20240910	N	101390	500	52 억	195453	N	N	N	N
142	20241106	120703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	55	2	1.79	77664480	24914	23.84	3040	3170	3040	3990	2150	3070	3117.30	1.85	-2835	3396	3232	3116	2952	2836	3175	2895	53	920	500	2080	5	1	10548085	330	-1.21	1.09	12	0.24	-2578.00	2857.00	9600	20240322	-67.45	2620	20240910	19.27	9600	-67.45	20240322	2620	19.27	20240910	9600	-67.45	20240322	2620	19.27	20240910	N	101390	500	52 억	195453	N	N	N	N
143	20241106	110708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	80	2	2.61	57653500	18539	17.74	3040	3170	3040	3990	2150	3070	3109.85	1.85	-1568	3396	3232	3116	2952	2836	3175	2895	53	920	500	2080	5	1	10548085	332	-1.22	1.10	12	0.18	-2578.00	2857.00	9600	20240322	-67.19	2620	20240910	20.23	9600	-67.19	20240322	2620	20.23	20240910	9600	-67.19	20240322	2620	20.23	20240910	N	101390	500	52 억	195453	N	N	N	N
144	20241106	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	35	2	1.14	31264735	10142	9.71	3040	3125	3040	3990	2150	3070	3082.70	1.85	1538	3396	3232	3116	2952	2836	3175	2895	53	920	500	2080	5	1	10548085	328	-1.20	1.09	12	0.10	-2578.00	2857.00	9600	20240322	-67.66	2620	20240910	18.51	9600	-67.66	20240322	2620	18.51	20240910	9600	-67.66	20240322	2620	18.51	20240910	N	101390	500	52 억	195453	N	N	N	N
145	20241106	090706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	15	2	0.49	5746010	1882	1.80	3040	3090	3040	3990	2150	3070	3053.14	1.85	146	3396	3232	3116	2952	2836	3175	2895	53	920	500	2080	5	1	10548085	325	-1.20	1.08	12	0.02	-2578.00	2857.00	9600	20240322	-67.86	2620	20240910	17.75	9600	-67.86	20240322	2620	17.75	20240910	9600	-67.86	20240322	2620	17.75	20240910	N	101390	500	52 억	195453	N	N	N	N
146	20241105	160647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-100	5	-3.15	319194655	104315	181.69	3190	3280	3000	4120	2220	3170	3059.91	1.76	10095	3420	3295	3175	3050	2930	3357	3112	53	950	500	2150	5	1	10548085	324	-1.19	1.07	12	0.99	-2578.00	2857.00	9600	20240322	-68.02	2620	20240910	17.18	9600	-68.02	20240322	2620	17.18	20240910	9600	-68.02	20240322	2620	17.18	20240910	N	101390	500	52 억	185842	N	N	N	N
147	20241105	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-70	5	-2.21	307327060	100445	174.95	3190	3280	3000	4120	2220	3170	3059.66	1.76	10233	3420	3295	3175	3050	2930	3357	3112	53	950	500	2150	5	1	10548085	327	-1.20	1.09	12	0.95	-2578.00	2857.00	9600	20240322	-67.71	2620	20240910	18.32	9600	-67.71	20240322	2620	18.32	20240910	9600	-67.71	20240322	2620	18.32	20240910	N	101390	500	52 억	185842	N	N	N	N
148	20241105	140656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-135	5	-4.26	234483390	76539	133.31	3190	3280	3000	4120	2220	3170	3063.58	1.76	10651	3420	3295	3175	3050	2930	3357	3112	53	950	500	2150	5	1	10548085	320	-1.18	1.06	12	0.73	-2578.00	2857.00	9600	20240322	-68.39	2620	20240910	15.84	9600	-68.39	20240322	2620	15.84	20240910	9600	-68.39	20240322	2620	15.84	20240910	N	101390	500	52 억	185842	N	N	N	N
149	20241105	130700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-95	5	-3.00	143071910	46224	80.51	3190	3280	3025	4120	2220	3170	3095.19	1.76	8148	3420	3295	3175	3050	2930	3357	3112	53	950	500	2150	5	1	10548085	324	-1.19	1.08	12	0.44	-2578.00	2857.00	9600	20240322	-67.97	2620	20240910	17.37	9600	-67.97	20240322	2620	17.37	20240910	9600	-67.97	20240322	2620	17.37	20240910	N	101390	500	52 억	185842	N	N	N	N
150	20241105	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-50	5	-1.58	61764085	19621	34.17	3190	3280	3100	4120	2220	3170	3147.86	1.76	-2870	3420	3295	3175	3050	2930	3357	3112	53	950	500	2150	5	1	10548085	329	-1.21	1.09	12	0.19	-2578.00	2857.00	9600	20240322	-67.50	2620	20240910	19.08	9600	-67.50	20240322	2620	19.08	20240910	9600	-67.50	20240322	2620	19.08	20240910	N	101390	500	52 억	185842	N	N	N	N
151	20241105	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-60	5	-1.89	49107350	15547	27.08	3190	3280	3110	4120	2220	3170	3158.64	1.76	-1983	3420	3295	3175	3050	2930	3357	3112	53	950	500	2150	5	1	10548085	328	-1.21	1.09	12	0.15	-2578.00	2857.00	9600	20240322	-67.60	2620	20240910	18.70	9600	-67.60	20240322	2620	18.70	20240910	9600	-67.60	20240322	2620	18.70	20240910	N	101390	500	52 억	185842	N	N	N	N
152	20241105	100653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	-10	5	-0.32	27133880	8559	14.91	3190	3280	3120	4120	2220	3170	3170.22	1.76	-565	3420	3295	3175	3050	2930	3357	3112	53	950	500	2150	5	1	10548085	333	-1.23	1.11	12	0.08	-2578.00	2857.00	9600	20240322	-67.08	2620	20240910	20.61	9600	-67.08	20240322	2620	20.61	20240910	9600	-67.08	20240322	2620	20.61	20240910	N	101390	500	52 억	185842	N	N	N	N
153	20241105	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	25	2	0.79	2775365	863	1.50	3190	3280	3190	4120	2220	3170	3215.95	1.76	-41	3420	3295	3175	3050	2930	3357	3112	53	950	500	2150	5	1	10548085	337	-1.24	1.12	12	0.01	-2578.00	2857.00	9600	20240322	-66.72	2620	20240910	21.95	9600	-66.72	20240322	2620	21.95	20240910	9600	-66.72	20240322	2620	21.95	20240910	N	101390	500	52 억	185842	N	N	N	N
154	20241104	160647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	45	2	1.44	183704985	57244	91.49	3055	3300	3055	4060	2190	3125	3209.16	1.79	-2556	3345	3235	3180	3070	3015	3207	3042	53	935	500	2120	5	1	10548085	334	-1.23	1.11	12	0.54	-2578.00	2857.00	9600	20240322	-66.98	2620	20240910	20.99	9600	-66.98	20240322	2620	20.99	20240910	9600	-66.98	20240322	2620	20.99	20240910	N	101390	500	52 억	188290	N	N	N	N
155	20241104	150658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	55	2	1.76	168537705	52466	83.85	3055	3300	3055	4060	2190	3125	3212.32	1.79	-2854	3345	3235	3180	3070	3015	3207	3042	53	935	500	2120	5	1	10548085	335	-1.23	1.11	12	0.50	-2578.00	2857.00	9600	20240322	-66.88	2620	20240910	21.37	9600	-66.88	20240322	2620	21.37	20240910	9600	-66.88	20240322	2620	21.37	20240910	N	101390	500	52 억	188290	N	N	N	N
156	20241104	140649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	65	2	2.08	149258665	46418	74.19	3055	3300	3055	4060	2190	3125	3215.53	1.79	-2930	3345	3235	3180	3070	3015	3207	3042	53	935	500	2120	5	1	10548085	336	-1.24	1.12	12	0.44	-2578.00	2857.00	9600	20240322	-66.77	2620	20240910	21.76	9600	-66.77	20240322	2620	21.76	20240910	9600	-66.77	20240322	2620	21.76	20240910	N	101390	500	52 억	188290	N	N	N	N
157	20241104	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	75	2	2.40	82163605	25789	41.22	3055	3265	3055	4060	2190	3125	3185.99	1.79	-1766	3345	3235	3180	3070	3015	3207	3042	53	935	500	2120	5	1	10548085	338	-1.24	1.12	12	0.24	-2578.00	2857.00	9600	20240322	-66.67	2620	20240910	22.14	9600	-66.67	20240322	2620	22.14	20240910	9600	-66.67	20240322	2620	22.14	20240910	N	101390	500	52 억	188290	N	N	N	N
158	20241104	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	65	2	2.08	78859705	24755	39.56	3055	3265	3055	4060	2190	3125	3185.61	1.79	-1463	3345	3235	3180	3070	3015	3207	3042	53	935	500	2120	5	1	10548085	336	-1.24	1.12	12	0.23	-2578.00	2857.00	9600	20240322	-66.77	2620	20240910	21.76	9600	-66.77	20240322	2620	21.76	20240910	9600	-66.77	20240322	2620	21.76	20240910	N	101390	500	52 억	188290	N	N	N	N
159	20241104	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	85	2	2.72	43559260	13687	21.87	3055	3265	3055	4060	2190	3125	3182.53	1.79	-1338	3345	3235	3180	3070	3015	3207	3042	53	935	500	2120	5	1	10548085	339	-1.25	1.12	12	0.13	-2578.00	2857.00	9600	20240322	-66.56	2620	20240910	22.52	9600	-66.56	20240322	2620	22.52	20240910	9600	-66.56	20240322	2620	22.52	20240910	N	101390	500	52 억	188290	N	N	N	N
160	20241104	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	75	2	2.40	41435460	13020	20.81	3055	3265	3055	4060	2190	3125	3182.45	1.79	-1507	3345	3235	3180	3070	3015	3207	3042	53	935	500	2120	5	1	10548085	338	-1.24	1.12	12	0.12	-2578.00	2857.00	9600	20240322	-66.67	2620	20240910	22.14	9600	-66.67	20240322	2620	22.14	20240910	9600	-66.67	20240322	2620	22.14	20240910	N	101390	500	52 억	188290	N	N	N	N
161	20241104	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	140	2	4.48	17334865	5457	8.72	3055	3265	3055	4060	2190	3125	3176.63	1.79	1334	3345	3235	3180	3070	3015	3207	3042	53	935	500	2120	5	1	10548085	344	-1.27	1.14	12	0.05	-2578.00	2857.00	9600	20240322	-65.99	2620	20240910	24.62	9600	-65.99	20240322	2620	24.62	20240910	9600	-65.99	20240322	2620	24.62	20240910	N	101390	500	52 억	188290	N	N	N	N
162	20241101	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-165	5	-5.02	198044815	62529	54.66	3285	3290	3125	4275	2305	3290	3167.25	1.81	-1954	3563	3426	3323	3186	3083	3375	3135	53	985	500	2230	5	1	10548085	330	-1.21	1.09	12	0.59	-2578.00	2857.00	9600	20240322	-67.45	2620	20240910	19.27	9600	-67.45	20240322	2620	19.27	20240910	9600	-67.45	20240322	2620	19.27	20240910	N	101390	500	52 억	191176	N	N	N	N
163	20241101	150627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-120	5	-3.65	186073095	58713	51.33	3285	3290	3135	4275	2305	3290	3169.20	1.81	-1633	3563	3426	3323	3186	3083	3375	3135	53	985	500	2230	5	1	10548085	334	-1.23	1.11	12	0.56	-2578.00	2857.00	9600	20240322	-66.98	2620	20240910	20.99	9600	-66.98	20240322	2620	20.99	20240910	9600	-66.98	20240322	2620	20.99	20240910	N	101390	500	52 억	191176	N	N	N	N
164	20241101	140610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	-125	5	-3.80	123844515	38948	34.05	3285	3290	3140	4275	2305	3290	3179.74	1.81	470	3563	3426	3323	3186	3083	3375	3135	53	985	500	2230	5	1	10548085	334	-1.23	1.11	12	0.37	-2578.00	2857.00	9600	20240322	-67.03	2620	20240910	20.80	9600	-67.03	20240322	2620	20.80	20240910	9600	-67.03	20240322	2620	20.80	20240910	N	101390	500	52 억	191176	N	N	N	N
165	20241101	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	-130	5	-3.95	112584480	35369	30.92	3285	3290	3145	4275	2305	3290	3183.14	1.81	727	3563	3426	3323	3186	3083	3375	3135	53	985	500	2230	5	1	10548085	333	-1.23	1.11	12	0.34	-2578.00	2857.00	9600	20240322	-67.08	2620	20240910	20.61	9600	-67.08	20240322	2620	20.61	20240910	9600	-67.08	20240322	2620	20.61	20240910	N	101390	500	52 억	191176	N	N	N	N
166	20241101	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	-115	5	-3.50	93990875	29481	25.77	3285	3290	3150	4275	2305	3290	3188.18	1.81	2060	3563	3426	3323	3186	3083	3375	3135	53	985	500	2230	5	1	10548085	335	-1.23	1.11	12	0.28	-2578.00	2857.00	9600	20240322	-66.93	2620	20240910	21.18	9600	-66.93	20240322	2620	21.18	20240910	9600	-66.93	20240322	2620	21.18	20240910	N	101390	500	52 억	191176	N	N	N	N
167	20241101	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	-90	5	-2.74	81981625	25704	22.47	3285	3290	3150	4275	2305	3290	3189.45	1.81	3518	3563	3426	3323	3186	3083	3375	3135	53	985	500	2230	5	1	10548085	338	-1.24	1.12	12	0.24	-2578.00	2857.00	9600	20240322	-66.67	2620	20240910	22.14	9600	-66.67	20240322	2620	22.14	20240910	9600	-66.67	20240322	2620	22.14	20240910	N	101390	500	52 억	191176	N	N	N	N
168	20241101	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	-75	5	-2.28	47911860	14961	13.08	3285	3290	3170	4275	2305	3290	3202.45	1.81	1648	3563	3426	3323	3186	3083	3375	3135	53	985	500	2230	5	1	10548085	339	-1.25	1.13	12	0.14	-2578.00	2857.00	9600	20240322	-66.51	2620	20240910	22.71	9600	-66.51	20240322	2620	22.71	20240910	9600	-66.51	20240322	2620	22.71	20240910	N	101390	500	52 억	191176	N	N	N	N
169	20241101	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-120	5	-3.65	25949070	8115	7.09	3285	3285	3170	4275	2305	3290	3197.67	1.81	2058	3563	3426	3323	3186	3083	3375	3135	53	985	500	2230	5	1	10548085	334	-1.23	1.11	12	0.08	-2578.00	2857.00	9600	20240322	-66.98	2620	20240910	20.99	9600	-66.98	20240322	2620	20.99	20240910	9600	-66.98	20240322	2620	20.99	20240910	N	101390	500	52 억	191176	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History