KissMeData/096690/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1143	10	2	0.88	32315084	28391	89.22	1140	1155	1129	1472	794	1133	1138.22	0.37	-2585	1163	1147	1129	1113	1095	1156	1122	837	339	2500	700	1	1	33477189	383	-2.86	0.23	12	0.08	-399.00	4894.00	3000	20231218	-61.90	982	20241118	16.40	2750	-58.44	20240122	982	16.40	20241118	2255	-49.31	20240603	382	199.21	20240411	0.01	N	096690	2500	836 억	122344	N	N	N	N
3	20241129	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1131	-2	5	-0.18	26616922	23385	73.49	1140	1155	1129	1472	794	1133	1138.20	0.37	-2745	1163	1147	1129	1113	1095	1156	1122	837	339	2500	700	1	1	33477189	379	-2.83	0.23	12	0.07	-399.00	4894.00	3000	20231218	-62.30	982	20241118	15.17	2750	-58.87	20240122	982	15.17	20241118	2255	-49.84	20240603	382	196.07	20240411	0.01	N	096690	2500	836 억	122344	N	N	N	N
4	20241129	140829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1136	3	2	0.26	25378212	22289	70.04	1140	1155	1129	1472	794	1133	1138.60	0.37	-2612	1163	1147	1129	1113	1095	1156	1122	837	339	2500	700	1	1	33477189	380	-2.85	0.23	12	0.07	-399.00	4894.00	3000	20231218	-62.13	982	20241118	15.68	2750	-58.69	20240122	982	15.68	20241118	2255	-49.62	20240603	382	197.38	20240411	0.01	N	096690	2500	836 억	122344	N	N	N	N
5	20241129	130827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1137	4	2	0.35	24745246	21732	68.29	1140	1155	1130	1472	794	1133	1138.65	0.37	-2593	1163	1147	1129	1113	1095	1156	1122	837	339	2500	700	1	1	33477189	381	-2.85	0.23	12	0.06	-399.00	4894.00	3000	20231218	-62.10	982	20241118	15.78	2750	-58.65	20240122	982	15.78	20241118	2255	-49.58	20240603	382	197.64	20240411	0.01	N	096690	2500	836 억	122344	N	N	N	N
6	20241129	120829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1134	1	2	0.09	19877785	17431	54.78	1140	1155	1134	1472	794	1133	1140.37	0.37	-2386	1163	1147	1129	1113	1095	1156	1122	837	339	2500	700	1	1	33477189	380	-2.84	0.23	12	0.05	-399.00	4894.00	3000	20231218	-62.20	982	20241118	15.48	2750	-58.76	20240122	982	15.48	20241118	2255	-49.71	20240603	382	196.86	20240411	0.01	N	096690	2500	836 억	122344	N	N	N	N
7	20241129	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1139	6	2	0.53	19681298	17258	54.23	1140	1155	1135	1472	794	1133	1140.42	0.37	-2380	1163	1147	1129	1113	1095	1156	1122	837	339	2500	700	1	1	33477189	381	-2.85	0.23	12	0.05	-399.00	4894.00	3000	20231218	-62.03	982	20241118	15.99	2750	-58.58	20240122	982	15.99	20241118	2255	-49.49	20240603	382	198.17	20240411	0.01	N	096690	2500	836 억	122344	N	N	N	N
8	20241129	100824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1141	8	2	0.71	18234785	15991	50.25	1140	1155	1135	1472	794	1133	1140.32	0.37	-2266	1163	1147	1129	1113	1095	1156	1122	837	339	2500	700	1	1	33477189	382	-2.86	0.23	12	0.05	-399.00	4894.00	3000	20231218	-61.97	982	20241118	16.19	2750	-58.51	20240122	982	16.19	20241118	2255	-49.40	20240603	382	198.69	20240411	0.01	N	096690	2500	836 억	122344	N	N	N	N
9	20241129	090828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1150	17	2	1.50	127780	112	0.35	1140	1150	1140	1472	794	1133	1140.89	0.37	-9	1163	1147	1129	1113	1095	1156	1122	837	339	2500	700	1	1	33477189	385	-2.88	0.23	12	0.00	-399.00	4894.00	3000	20231218	-61.67	982	20241118	17.11	2750	-58.18	20240122	982	17.11	20241118	2255	-49.00	20240603	382	201.05	20240411	0.01	N	096690	2500	836 억	122344	N	N	N	N
10	20241128	160816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1133	22	2	1.98	34855135	30973	84.74	1111	1145	1111	1444	778	1111	1125.34	0.37	-811	1190	1150	1130	1090	1070	1140	1080	837	333	2500	680	1	1	33477189	379	-2.84	0.23	12	0.09	-399.00	4894.00	3000	20231218	-62.23	982	20241118	15.38	2750	-58.80	20240122	982	15.38	20241118	2255	-49.76	20240603	382	196.60	20240411	0.01	N	096690	2500	836 억	123051	N	N	N	N
11	20241128	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1134	23	2	2.07	32834561	29186	79.85	1111	1145	1111	1444	778	1111	1125.01	0.37	-1221	1190	1150	1130	1090	1070	1140	1080	837	333	2500	680	1	1	33477189	380	-2.84	0.23	12	0.09	-399.00	4894.00	3000	20231218	-62.20	982	20241118	15.48	2750	-58.76	20240122	982	15.48	20241118	2255	-49.71	20240603	382	196.86	20240411	0.01	N	096690	2500	836 억	123051	N	N	N	N
12	20241128	140829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1134	23	2	2.07	25379262	22555	61.71	1111	1145	1111	1444	778	1111	1125.22	0.37	-1351	1190	1150	1130	1090	1070	1140	1080	837	333	2500	680	1	1	33477189	380	-2.84	0.23	12	0.07	-399.00	4894.00	3000	20231218	-62.20	982	20241118	15.48	2750	-58.76	20240122	982	15.48	20241118	2255	-49.71	20240603	382	196.86	20240411	0.01	N	096690	2500	836 억	123051	N	N	N	N
13	20241128	130828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1128	17	2	1.53	19699260	17492	47.86	1111	1145	1111	1444	778	1111	1126.19	0.37	-1652	1190	1150	1130	1090	1070	1140	1080	837	333	2500	680	1	1	33477189	378	-2.83	0.23	12	0.05	-399.00	4894.00	3000	20231218	-62.40	982	20241118	14.87	2750	-58.98	20240122	982	14.87	20241118	2255	-49.98	20240603	382	195.29	20240411	0.01	N	096690	2500	836 억	123051	N	N	N	N
14	20241128	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1128	17	2	1.53	14132739	12541	34.31	1111	1145	1111	1444	778	1111	1126.92	0.37	-1729	1190	1150	1130	1090	1070	1140	1080	837	333	2500	680	1	1	33477189	378	-2.83	0.23	12	0.04	-399.00	4894.00	3000	20231218	-62.40	982	20241118	14.87	2750	-58.98	20240122	982	14.87	20241118	2255	-49.98	20240603	382	195.29	20240411	0.01	N	096690	2500	836 억	123051	N	N	N	N
15	20241128	110834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1132	21	2	1.89	14060540	12477	34.14	1111	1145	1111	1444	778	1111	1126.92	0.37	-1670	1190	1150	1130	1090	1070	1140	1080	837	333	2500	680	1	1	33477189	379	-2.84	0.23	12	0.04	-399.00	4894.00	3000	20231218	-62.27	982	20241118	15.27	2750	-58.84	20240122	982	15.27	20241118	2255	-49.80	20240603	382	196.34	20240411	0.01	N	096690	2500	836 억	123051	N	N	N	N
16	20241128	100831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1136	25	2	2.25	11335138	10051	27.50	1111	1145	1111	1444	778	1111	1127.76	0.37	-1364	1190	1150	1130	1090	1070	1140	1080	837	333	2500	680	1	1	33477189	380	-2.85	0.23	12	0.03	-399.00	4894.00	3000	20231218	-62.13	982	20241118	15.68	2750	-58.69	20240122	982	15.68	20241118	2255	-49.62	20240603	382	197.38	20240411	0.01	N	096690	2500	836 억	123051	N	N	N	N
17	20241128	090828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1114	3	2	0.27	2510610	2259	6.18	1111	1115	1111	1444	778	1111	1111.38	0.37	-401	1190	1150	1130	1090	1070	1140	1080	837	333	2500	680	1	1	33477189	373	-2.79	0.23	12	0.01	-399.00	4894.00	3000	20231218	-62.87	982	20241118	13.44	2750	-59.49	20240122	982	13.44	20241118	2255	-50.60	20240603	382	191.62	20240411	0.01	N	096690	2500	836 억	123051	N	N	N	N
18	20241127	160809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1111	-27	5	-2.37	39849790	35424	89.24	1138	1170	1110	1479	797	1138	1124.94	0.37	-870	1207	1172	1151	1116	1095	1162	1106	837	341	2500	700	1	1	33477189	372	-2.78	0.23	12	0.11	-399.00	4894.00	3000	20231218	-62.97	982	20241118	13.14	2750	-59.60	20240122	982	13.14	20241118	2255	-50.73	20240603	382	190.84	20240411	0.01	N	096690	2500	836 억	123875	N	N	N	N
19	20241127	150824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1113	-25	5	-2.20	31026603	27483	69.23	1138	1170	1113	1479	797	1138	1128.94	0.37	1333	1207	1172	1151	1116	1095	1162	1106	837	341	2500	700	1	1	33477189	373	-2.79	0.23	12	0.08	-399.00	4894.00	3000	20231218	-62.90	982	20241118	13.34	2750	-59.53	20240122	982	13.34	20241118	2255	-50.64	20240603	382	191.36	20240411	0.01	N	096690	2500	836 억	123875	N	N	N	N
20	20241127	140823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1125	-13	5	-1.14	21629463	19071	48.04	1138	1170	1125	1479	797	1138	1134.15	0.37	1355	1207	1172	1151	1116	1095	1162	1106	837	341	2500	700	1	1	33477189	377	-2.82	0.23	12	0.06	-399.00	4894.00	3000	20231218	-62.50	982	20241118	14.56	2750	-59.09	20240122	982	14.56	20241118	2255	-50.11	20240603	382	194.50	20240411	0.01	N	096690	2500	836 억	123875	N	N	N	N
21	20241127	130818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1137	-1	5	-0.09	18634752	16413	41.35	1138	1170	1125	1479	797	1138	1135.37	0.37	1675	1207	1172	1151	1116	1095	1162	1106	837	341	2500	700	1	1	33477189	381	-2.85	0.23	12	0.05	-399.00	4894.00	3000	20231218	-62.10	982	20241118	15.78	2750	-58.65	20240122	982	15.78	20241118	2255	-49.58	20240603	382	197.64	20240411	0.01	N	096690	2500	836 억	123875	N	N	N	N
22	20241127	120826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1138	0	3	0.00	15184029	13370	33.68	1138	1170	1125	1479	797	1138	1135.68	0.37	1675	1207	1172	1151	1116	1095	1162	1106	837	341	2500	700	1	1	33477189	381	-2.85	0.23	12	0.04	-399.00	4894.00	3000	20231218	-62.07	982	20241118	15.89	2750	-58.62	20240122	982	15.89	20241118	2255	-49.53	20240603	382	197.91	20240411	0.01	N	096690	2500	836 억	123875	N	N	N	N
23	20241127	110822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1139	1	2	0.09	8097904	7108	17.91	1138	1170	1125	1479	797	1138	1139.27	0.37	-275	1207	1172	1151	1116	1095	1162	1106	837	341	2500	700	1	1	33477189	381	-2.85	0.23	12	0.02	-399.00	4894.00	3000	20231218	-62.03	982	20241118	15.99	2750	-58.58	20240122	982	15.99	20241118	2255	-49.49	20240603	382	198.17	20240411	0.01	N	096690	2500	836 억	123875	N	N	N	N
24	20241127	100823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1160	22	2	1.93	7235913	6355	16.01	1138	1170	1125	1479	797	1138	1138.62	0.37	-345	1207	1172	1151	1116	1095	1162	1106	837	341	2500	700	1	1	33477189	388	-2.91	0.24	12	0.02	-399.00	4894.00	3000	20231218	-61.33	982	20241118	18.13	2750	-57.82	20240122	982	18.13	20241118	2255	-48.56	20240603	382	203.66	20240411	0.01	N	096690	2500	836 억	123875	N	N	N	N
25	20241127	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1138	0	3	0.00	1455502	1279	3.22	1138	1138	1138	1479	797	1138	1138.00	0.37	-191	1207	1172	1151	1116	1095	1162	1106	837	341	2500	700	1	1	33477189	381	-2.85	0.23	12	0.00	-399.00	4894.00	3000	20231218	-62.07	982	20241118	15.89	2750	-58.62	20240122	982	15.89	20241118	2255	-49.53	20240603	382	197.91	20240411	0.01	N	096690	2500	836 억	123875	N	N	N	N
26	20241126	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1138	-6	5	-0.52	45058143	39674	73.83	1186	1186	1130	1487	801	1144	1135.70	0.38	-1985	1179	1161	1142	1124	1105	1152	1115	837	343	2500	700	1	1	33477189	381	-2.85	0.23	12	0.12	-399.00	4894.00	3000	20231218	-62.07	982	20241118	15.89	2750	-58.62	20240122	982	15.89	20241118	2255	-49.53	20240603	382	197.91	20240411	0.01	N	096690	2500	836 억	125783	N	N	N	N
27	20241126	150819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1138	-6	5	-0.52	43991837	38737	72.09	1186	1186	1130	1487	801	1144	1135.65	0.38	-1984	1179	1161	1142	1124	1105	1152	1115	837	343	2500	700	1	1	33477189	381	-2.85	0.23	12	0.12	-399.00	4894.00	3000	20231218	-62.07	982	20241118	15.89	2750	-58.62	20240122	982	15.89	20241118	2255	-49.53	20240603	382	197.91	20240411	0.01	N	096690	2500	836 억	125783	N	N	N	N
28	20241126	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1139	-5	5	-0.44	43142601	37991	70.70	1186	1186	1130	1487	801	1144	1135.60	0.38	-1956	1179	1161	1142	1124	1105	1152	1115	837	343	2500	700	1	1	33477189	381	-2.85	0.23	12	0.11	-399.00	4894.00	3000	20231218	-62.03	982	20241118	15.99	2750	-58.58	20240122	982	15.99	20241118	2255	-49.49	20240603	382	198.17	20240411	0.01	N	096690	2500	836 억	125783	N	N	N	N
29	20241126	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1134	-10	5	-0.87	37490684	33015	61.44	1186	1186	1130	1487	801	1144	1135.57	0.38	-1763	1179	1161	1142	1124	1105	1152	1115	837	343	2500	700	1	1	33477189	380	-2.84	0.23	12	0.10	-399.00	4894.00	3000	20231218	-62.20	982	20241118	15.48	2750	-58.76	20240122	982	15.48	20241118	2255	-49.71	20240603	382	196.86	20240411	0.01	N	096690	2500	836 억	125783	N	N	N	N
30	20241126	120821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1143	-1	5	-0.09	10687590	9338	17.38	1186	1186	1135	1487	801	1144	1144.53	0.38	-1300	1179	1161	1142	1124	1105	1152	1115	837	343	2500	700	1	1	33477189	383	-2.86	0.23	12	0.03	-399.00	4894.00	3000	20231218	-61.90	982	20241118	16.40	2750	-58.44	20240122	982	16.40	20241118	2255	-49.31	20240603	382	199.21	20240411	0.01	N	096690	2500	836 억	125783	N	N	N	N
31	20241126	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1144	0	3	0.00	9010250	7871	14.65	1186	1186	1135	1487	801	1144	1144.74	0.38	-964	1179	1161	1142	1124	1105	1152	1115	837	343	2500	700	1	1	33477189	383	-2.87	0.23	12	0.02	-399.00	4894.00	3000	20231218	-61.87	982	20241118	16.50	2750	-58.40	20240122	982	16.50	20241118	2255	-49.27	20240603	382	199.48	20240411	0.01	N	096690	2500	836 억	125783	N	N	N	N
32	20241126	100829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1146	2	2	0.17	6488211	5661	10.54	1186	1186	1139	1487	801	1144	1146.12	0.38	-319	1179	1161	1142	1124	1105	1152	1115	837	343	2500	700	1	1	33477189	384	-2.87	0.23	12	0.02	-399.00	4894.00	3000	20231218	-61.80	982	20241118	16.70	2750	-58.33	20240122	982	16.70	20241118	2255	-49.18	20240603	382	200.00	20240411	0.01	N	096690	2500	836 억	125783	N	N	N	N
33	20241126	090820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1144	0	3	0.00	2023882	1749	3.25	1186	1186	1144	1487	801	1144	1157.17	0.38	-280	1179	1161	1142	1124	1105	1152	1115	837	343	2500	700	1	1	33477189	383	-2.87	0.23	12	0.01	-399.00	4894.00	3000	20231218	-61.87	982	20241118	16.50	2750	-58.40	20240122	982	16.50	20241118	2255	-49.27	20240603	382	199.48	20240411	0.01	N	096690	2500	836 억	125783	N	N	N	N
34	20241125	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1144	10	2	0.88	61239306	53684	120.11	1150	1160	1123	1474	794	1134	1140.74	0.38	-1131	1169	1151	1129	1111	1089	1160	1120	837	340	2500	700	1	1	33477189	383	-2.87	0.23	12	0.16	-399.00	4894.00	3000	20231218	-61.87	982	20241118	16.50	2750	-58.40	20240122	982	16.50	20241118	2255	-49.27	20240603	382	199.48	20240411	0.01	N	096690	2500	836 억	126914	N	N	N	N
35	20241125	150816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1140	6	2	0.53	59075587	51782	115.85	1150	1160	1123	1474	794	1134	1140.85	0.38	-1050	1169	1151	1129	1111	1089	1160	1120	837	340	2500	700	1	1	33477189	382	-2.86	0.23	12	0.15	-399.00	4894.00	3000	20231218	-62.00	982	20241118	16.09	2750	-58.55	20240122	982	16.09	20241118	2255	-49.45	20240603	382	198.43	20240411	0.01	N	096690	2500	836 억	126914	N	N	N	N
36	20241125	140814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1136	2	2	0.18	55132984	48314	108.09	1150	1160	1123	1474	794	1134	1141.14	0.38	-1067	1169	1151	1129	1111	1089	1160	1120	837	340	2500	700	1	1	33477189	380	-2.85	0.23	12	0.14	-399.00	4894.00	3000	20231218	-62.13	982	20241118	15.68	2750	-58.69	20240122	982	15.68	20241118	2255	-49.62	20240603	382	197.38	20240411	0.01	N	096690	2500	836 억	126914	N	N	N	N
37	20241125	130807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1138	4	2	0.35	37787676	33285	74.47	1150	1150	1123	1474	794	1134	1135.28	0.38	-1062	1169	1151	1129	1111	1089	1160	1120	837	340	2500	700	1	1	33477189	381	-2.85	0.23	12	0.10	-399.00	4894.00	3000	20231218	-62.07	982	20241118	15.89	2750	-58.62	20240122	982	15.89	20241118	2255	-49.53	20240603	382	197.91	20240411	0.01	N	096690	2500	836 억	126914	N	N	N	N
38	20241125	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1148	14	2	1.23	33978642	29956	67.02	1150	1150	1123	1474	794	1134	1134.29	0.38	-694	1169	1151	1129	1111	1089	1160	1120	837	340	2500	700	1	1	33477189	384	-2.88	0.23	12	0.09	-399.00	4894.00	3000	20231218	-61.73	982	20241118	16.90	2750	-58.25	20240122	982	16.90	20241118	2255	-49.09	20240603	382	200.52	20240411	0.01	N	096690	2500	836 억	126914	N	N	N	N
39	20241125	110811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1140	6	2	0.53	26613592	23498	52.57	1150	1150	1123	1474	794	1134	1132.59	0.38	-674	1169	1151	1129	1111	1089	1160	1120	837	340	2500	700	1	1	33477189	382	-2.86	0.23	12	0.07	-399.00	4894.00	3000	20231218	-62.00	982	20241118	16.09	2750	-58.55	20240122	982	16.09	20241118	2255	-49.45	20240603	382	198.43	20240411	0.01	N	096690	2500	836 억	126914	N	N	N	N
40	20241125	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1134	0	3	0.00	19166151	16911	37.84	1150	1150	1129	1474	794	1134	1133.35	0.38	13	1169	1151	1129	1111	1089	1160	1120	837	340	2500	700	1	1	33477189	380	-2.84	0.23	12	0.05	-399.00	4894.00	3000	20231218	-62.20	982	20241118	15.48	2750	-58.76	20240122	982	15.48	20241118	2255	-49.71	20240603	382	196.86	20240411	0.01	N	096690	2500	836 억	126914	N	N	N	N
41	20241125	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1136	2	2	0.18	2421451	2130	4.77	1150	1150	1135	1474	794	1134	1136.83	0.38	1864	1169	1151	1129	1111	1089	1160	1120	837	340	2500	700	1	1	33477189	380	-2.85	0.23	12	0.01	-399.00	4894.00	3000	20231218	-62.13	982	20241118	15.68	2750	-58.69	20240122	982	15.68	20241118	2255	-49.62	20240603	382	197.38	20240411	0.01	N	096690	2500	836 억	126914	N	N	N	N
42	20241122	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1134	27	2	2.44	50572428	44694	56.58	1107	1147	1107	1439	775	1107	1131.53	0.37	3104	1198	1152	1121	1075	1044	1137	1060	837	332	2500	680	1	1	33477189	380	-2.84	0.23	12	0.13	-399.00	4894.00	3000	20231218	-62.20	982	20241118	15.48	2750	-58.76	20240122	982	15.48	20241118	2255	-49.71	20240603	382	196.86	20240411	0.01	N	096690	2500	836 억	123810	N	N	N	N
43	20241122	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1130	23	2	2.08	46169059	40809	51.66	1107	1147	1107	1439	775	1107	1131.35	0.37	802	1198	1152	1121	1075	1044	1137	1060	837	332	2500	680	1	1	33477189	378	-2.83	0.23	12	0.12	-399.00	4894.00	3000	20231218	-62.33	982	20241118	15.07	2750	-58.91	20240122	982	15.07	20241118	2255	-49.89	20240603	382	195.81	20240411	0.01	N	096690	2500	836 억	123810	N	N	N	N
44	20241122	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1140	33	2	2.98	28316811	25040	31.70	1107	1147	1107	1439	775	1107	1130.86	0.37	-141	1198	1152	1121	1075	1044	1137	1060	837	332	2500	680	1	1	33477189	382	-2.86	0.23	12	0.07	-399.00	4894.00	3000	20231218	-62.00	982	20241118	16.09	2750	-58.55	20240122	982	16.09	20241118	2255	-49.45	20240603	382	198.43	20240411	0.01	N	096690	2500	836 억	123810	N	N	N	N
45	20241122	130728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1139	32	2	2.89	20199778	17915	22.68	1107	1147	1107	1439	775	1107	1127.53	0.37	-171	1198	1152	1121	1075	1044	1137	1060	837	332	2500	680	1	1	33477189	381	-2.85	0.23	12	0.05	-399.00	4894.00	3000	20231218	-62.03	982	20241118	15.99	2750	-58.58	20240122	982	15.99	20241118	2255	-49.49	20240603	382	198.17	20240411	0.01	N	096690	2500	836 억	123810	N	N	N	N
46	20241122	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1137	30	2	2.71	18595882	16504	20.89	1107	1147	1107	1439	775	1107	1126.75	0.37	-614	1198	1152	1121	1075	1044	1137	1060	837	332	2500	680	1	1	33477189	381	-2.85	0.23	12	0.05	-399.00	4894.00	3000	20231218	-62.10	982	20241118	15.78	2750	-58.65	20240122	982	15.78	20241118	2255	-49.58	20240603	382	197.64	20240411	0.01	N	096690	2500	836 억	123810	N	N	N	N
47	20241122	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1139	32	2	2.89	15303572	13610	17.23	1107	1147	1107	1439	775	1107	1124.44	0.37	-657	1198	1152	1121	1075	1044	1137	1060	837	332	2500	680	1	1	33477189	381	-2.85	0.23	12	0.04	-399.00	4894.00	3000	20231218	-62.03	982	20241118	15.99	2750	-58.58	20240122	982	15.99	20241118	2255	-49.49	20240603	382	198.17	20240411	0.01	N	096690	2500	836 억	123810	N	N	N	N
48	20241122	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1132	25	2	2.26	11840326	10564	13.37	1107	1147	1107	1439	775	1107	1120.82	0.37	-798	1198	1152	1121	1075	1044	1137	1060	837	332	2500	680	1	1	33477189	379	-2.84	0.23	12	0.03	-399.00	4894.00	3000	20231218	-62.27	982	20241118	15.27	2750	-58.84	20240122	982	15.27	20241118	2255	-49.80	20240603	382	196.34	20240411	0.01	N	096690	2500	836 억	123810	N	N	N	N
49	20241122	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1120	13	2	1.17	183297	163	0.21	1107	1147	1107	1439	775	1107	1124.52	0.37	-117	1198	1152	1121	1075	1044	1137	1060	837	332	2500	680	1	1	33477189	375	-2.81	0.23	12	0.00	-399.00	4894.00	3000	20231218	-62.67	982	20241118	14.05	2750	-59.27	20240122	982	14.05	20241118	2255	-50.33	20240603	382	193.19	20240411	0.01	N	096690	2500	836 억	123810	N	N	N	N
50	20241121	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1107	-10	5	-0.90	87624904	78652	26.15	1117	1167	1090	1452	782	1117	1114.08	0.45	-28180	1327	1222	1145	1040	963	1274	1092	837	335	2500	690	1	1	33477189	371	-2.77	0.23	12	0.23	-399.00	4894.00	3000	20231218	-63.10	982	20241118	12.73	2750	-59.75	20240122	982	12.73	20241118	2255	-50.91	20240603	382	189.79	20240411	0.01	N	096690	2500	836 억	151990	N	N	N	N
51	20241121	150741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1116	-1	5	-0.09	82773403	74278	24.69	1117	1167	1090	1452	782	1117	1114.37	0.45	-27557	1327	1222	1145	1040	963	1274	1092	837	335	2500	690	1	1	33477189	374	-2.80	0.23	12	0.22	-399.00	4894.00	3000	20231218	-62.80	982	20241118	13.65	2750	-59.42	20240122	982	13.65	20241118	2255	-50.51	20240603	382	192.15	20240411	0.01	N	096690	2500	836 억	151990	N	N	N	N
52	20241121	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1117	0	3	0.00	77208200	69276	23.03	1117	1167	1090	1452	782	1117	1114.50	0.45	-26716	1327	1222	1145	1040	963	1274	1092	837	335	2500	690	1	1	33477189	374	-2.80	0.23	12	0.21	-399.00	4894.00	3000	20231218	-62.77	982	20241118	13.75	2750	-59.38	20240122	982	13.75	20241118	2255	-50.47	20240603	382	192.41	20240411	0.01	N	096690	2500	836 억	151990	N	N	N	N
53	20241121	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1120	3	2	0.27	76492018	68635	22.82	1117	1167	1090	1452	782	1117	1114.48	0.45	-26749	1327	1222	1145	1040	963	1274	1092	837	335	2500	690	1	1	33477189	375	-2.81	0.23	12	0.21	-399.00	4894.00	3000	20231218	-62.67	982	20241118	14.05	2750	-59.27	20240122	982	14.05	20241118	2255	-50.33	20240603	382	193.19	20240411	0.01	N	096690	2500	836 억	151990	N	N	N	N
54	20241121	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1120	3	2	0.27	76008614	68203	22.67	1117	1167	1090	1452	782	1117	1114.45	0.45	-26714	1327	1222	1145	1040	963	1274	1092	837	335	2500	690	1	1	33477189	375	-2.81	0.23	12	0.20	-399.00	4894.00	3000	20231218	-62.67	982	20241118	14.05	2750	-59.27	20240122	982	14.05	20241118	2255	-50.33	20240603	382	193.19	20240411	0.01	N	096690	2500	836 억	151990	N	N	N	N
55	20241121	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1128	11	2	0.98	68149966	61191	20.34	1117	1167	1090	1452	782	1117	1113.73	0.45	-25289	1327	1222	1145	1040	963	1274	1092	837	335	2500	690	1	1	33477189	378	-2.83	0.23	12	0.18	-399.00	4894.00	3000	20231218	-62.40	982	20241118	14.87	2750	-58.98	20240122	982	14.87	20241118	2255	-49.98	20240603	382	195.29	20240411	0.01	N	096690	2500	836 억	151990	N	N	N	N
56	20241121	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1131	14	2	1.25	48964226	44040	14.64	1117	1167	1090	1452	782	1117	1111.81	0.45	-16865	1327	1222	1145	1040	963	1274	1092	837	335	2500	690	1	1	33477189	379	-2.83	0.23	12	0.13	-399.00	4894.00	3000	20231218	-62.30	982	20241118	15.17	2750	-58.87	20240122	982	15.17	20241118	2255	-49.84	20240603	382	196.07	20240411	0.01	N	096690	2500	836 억	151990	N	N	N	N
57	20241121	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1157	40	2	3.58	1797534	1589	0.53	1117	1167	1117	1452	782	1117	1131.24	0.45	-161	1327	1222	1145	1040	963	1274	1092	837	335	2500	690	1	1	33477189	387	-2.90	0.24	12	0.00	-399.00	4894.00	3000	20231218	-61.43	982	20241118	17.82	2750	-57.93	20240122	982	17.82	20241118	2255	-48.69	20240603	382	202.88	20240411	0.01	N	096690	2500	836 억	151990	N	N	N	N
58	20241120	160730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1117	50	2	4.69	346410030	300244	354.89	1070	1250	1068	1387	747	1067	1153.76	0.55	-33261	1095	1080	1053	1038	1011	1088	1046	837	320	2500	660	1	1	33477189	374	-2.80	0.23	12	0.90	-399.00	4894.00	3000	20231218	-62.77	982	20241118	13.75	2750	-59.38	20240122	982	13.75	20241118	2255	-50.47	20240603	382	192.41	20240411	0.01	N	096690	2500	836 억	185250	N	N	N	N
59	20241120	150740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1119	52	2	4.87	336553250	291410	344.45	1070	1250	1068	1387	747	1067	1154.91	0.55	-32347	1095	1080	1053	1038	1011	1088	1046	837	320	2500	660	1	1	33477189	375	-2.80	0.23	12	0.87	-399.00	4894.00	3000	20231218	-62.70	982	20241118	13.95	2750	-59.31	20240122	982	13.95	20241118	2255	-50.38	20240603	382	192.93	20240411	0.01	N	096690	2500	836 억	185250	N	N	N	N
60	20241120	140741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1128	61	2	5.72	313876745	271198	320.56	1070	1250	1068	1387	747	1067	1157.37	0.55	-27154	1095	1080	1053	1038	1011	1088	1046	837	320	2500	660	1	1	33477189	378	-2.83	0.23	12	0.81	-399.00	4894.00	3000	20231218	-62.40	982	20241118	14.87	2750	-58.98	20240122	982	14.87	20241118	2255	-49.98	20240603	382	195.29	20240411	0.01	N	096690	2500	836 억	185250	N	N	N	N
61	20241120	130743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1115	48	2	4.50	270866844	232622	274.96	1070	1250	1068	1387	747	1067	1164.41	0.55	-7912	1095	1080	1053	1038	1011	1088	1046	837	320	2500	660	1	1	33477189	373	-2.79	0.23	12	0.69	-399.00	4894.00	3000	20231218	-62.83	982	20241118	13.54	2750	-59.45	20240122	982	13.54	20241118	2255	-50.55	20240603	382	191.88	20240411	0.01	N	096690	2500	836 억	185250	N	N	N	N
62	20241120	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1122	55	2	5.15	255169800	218572	258.35	1070	1250	1068	1387	747	1067	1167.44	0.55	-3222	1095	1080	1053	1038	1011	1088	1046	837	320	2500	660	1	1	33477189	376	-2.81	0.23	12	0.65	-399.00	4894.00	3000	20231218	-62.60	982	20241118	14.26	2750	-59.20	20240122	982	14.26	20241118	2255	-50.24	20240603	382	193.72	20240411	0.01	N	096690	2500	836 억	185250	N	N	N	N
63	20241120	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1136	69	2	6.47	237390136	202731	239.63	1070	1250	1068	1387	747	1067	1170.96	0.55	-1351	1095	1080	1053	1038	1011	1088	1046	837	320	2500	660	1	1	33477189	380	-2.85	0.23	12	0.61	-399.00	4894.00	3000	20231218	-62.13	982	20241118	15.68	2750	-58.69	20240122	982	15.68	20241118	2255	-49.62	20240603	382	197.38	20240411	0.01	N	096690	2500	836 억	185250	N	N	N	N
64	20241120	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1125	58	2	5.44	203120967	172546	203.95	1070	1250	1068	1387	747	1067	1177.20	0.55	614	1095	1080	1053	1038	1011	1088	1046	837	320	2500	660	1	1	33477189	377	-2.82	0.23	12	0.52	-399.00	4894.00	3000	20231218	-62.50	982	20241118	14.56	2750	-59.09	20240122	982	14.56	20241118	2255	-50.11	20240603	382	194.50	20240411	0.01	N	096690	2500	836 억	185250	N	N	N	N
65	20241120	090740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1078	11	2	1.03	2677107	2485	2.94	1070	1081	1068	1387	747	1067	1077.31	0.55	-1082	1095	1080	1053	1038	1011	1088	1046	837	320	2500	660	1	1	33477189	361	-2.70	0.22	12	0.01	-399.00	4894.00	3000	20231218	-64.07	982	20241118	9.78	2750	-60.80	20240122	982	9.78	20241118	2255	-52.20	20240603	382	182.20	20240411	0.01	N	096690	2500	836 억	185250	N	N	N	N
66	20241119	160700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1067	43	2	4.20	88455698	83682	171.61	1030	1068	1026	1331	717	1024	1057.05	0.54	4284	1061	1042	1012	993	963	1027	978	837	307	2500	630	1	1	33477189	357	-2.67	0.22	12	0.25	-399.00	4894.00	3000	20231218	-64.43	982	20241118	8.66	2750	-61.20	20240122	982	8.66	20241118	2255	-52.68	20240603	382	179.32	20240411	0.01	N	096690	2500	836 억	180966	N	N	N	N
67	20241119	150712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1066	42	2	4.10	84537662	80010	164.08	1030	1068	1026	1331	717	1024	1056.59	0.54	3799	1061	1042	1012	993	963	1027	978	837	307	2500	630	1	1	33477189	357	-2.67	0.22	12	0.24	-399.00	4894.00	3000	20231218	-64.47	982	20241118	8.55	2750	-61.24	20240122	982	8.55	20241118	2255	-52.73	20240603	382	179.06	20240411	0.01	N	096690	2500	836 억	180966	N	N	N	N
68	20241119	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1064	40	2	3.91	74066604	70174	143.91	1030	1068	1026	1331	717	1024	1055.47	0.54	2188	1061	1042	1012	993	963	1027	978	837	307	2500	630	1	1	33477189	356	-2.67	0.22	12	0.21	-399.00	4894.00	3000	20231218	-64.53	982	20241118	8.35	2750	-61.31	20240122	982	8.35	20241118	2255	-52.82	20240603	382	178.53	20240411	0.01	N	096690	2500	836 억	180966	N	N	N	N
69	20241119	130713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1061	37	2	3.61	67270148	63781	130.80	1030	1068	1026	1331	717	1024	1054.71	0.54	1561	1061	1042	1012	993	963	1027	978	837	307	2500	630	1	1	33477189	355	-2.66	0.22	12	0.19	-399.00	4894.00	3000	20231218	-64.63	982	20241118	8.04	2750	-61.42	20240122	982	8.04	20241118	2255	-52.95	20240603	382	177.75	20240411	0.01	N	096690	2500	836 억	180966	N	N	N	N
70	20241119	120705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1061	37	2	3.61	45495571	43264	88.72	1030	1068	1026	1331	717	1024	1051.58	0.54	-327	1061	1042	1012	993	963	1027	978	837	307	2500	630	1	1	33477189	355	-2.66	0.22	12	0.13	-399.00	4894.00	3000	20231218	-64.63	982	20241118	8.04	2750	-61.42	20240122	982	8.04	20241118	2255	-52.95	20240603	382	177.75	20240411	0.01	N	096690	2500	836 억	180966	N	N	N	N
71	20241119	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1060	36	2	3.52	38419746	36602	75.06	1030	1068	1026	1331	717	1024	1049.66	0.54	-431	1061	1042	1012	993	963	1027	978	837	307	2500	630	1	1	33477189	355	-2.66	0.22	12	0.11	-399.00	4894.00	3000	20231218	-64.67	982	20241118	7.94	2750	-61.45	20240122	982	7.94	20241118	2255	-52.99	20240603	382	177.49	20240411	0.01	N	096690	2500	836 억	180966	N	N	N	N
72	20241119	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1057	33	2	3.22	27221098	26049	53.42	1030	1058	1026	1331	717	1024	1045.00	0.54	-1170	1061	1042	1012	993	963	1027	978	837	307	2500	630	1	1	33477189	354	-2.65	0.22	12	0.08	-399.00	4894.00	3000	20231218	-64.77	982	20241118	7.64	2750	-61.56	20240122	982	7.64	20241118	2255	-53.13	20240603	382	176.70	20240411	0.01	N	096690	2500	836 억	180966	N	N	N	N
73	20241119	090726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1026	2	2	0.20	8111665	7870	16.14	1030	1034	1026	1331	717	1024	1030.71	0.54	-15	1061	1042	1012	993	963	1027	978	837	307	2500	630	1	1	33477189	343	-2.57	0.21	12	0.02	-399.00	4894.00	3000	20231218	-65.80	982	20241118	4.48	2750	-62.69	20240122	982	4.48	20241118	2255	-54.50	20240603	382	168.59	20240411	0.01	N	096690	2500	836 억	180966	N	N	N	N
74	20241118	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1024	13	2	1.29	49454149	48681	53.32	1031	1031	982	1314	708	1011	1015.89	0.52	5889	1061	1035	1012	986	963	1024	975	837	303	2500	620	1	1	33477189	343	-2.57	0.21	12	0.15	-399.00	4894.00	3000	20231218	-65.87	982	20241118	4.28	2750	-62.76	20240122	982	4.28	20241118	2255	-54.59	20240603	382	168.06	20240411	0.01	N	096690	2500	836 억	175101	N	N	N	N
75	20241118	150711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1026	15	2	1.48	48168507	47426	51.95	1031	1031	982	1314	708	1011	1015.67	0.52	5818	1061	1035	1012	986	963	1024	975	837	303	2500	620	1	1	33477189	343	-2.57	0.21	12	0.14	-399.00	4894.00	3000	20231218	-65.80	982	20241118	4.48	2750	-62.69	20240122	982	4.48	20241118	2255	-54.50	20240603	382	168.59	20240411	0.01	N	096690	2500	836 억	175101	N	N	N	N
76	20241118	140714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1020	9	2	0.89	38954477	38434	42.10	1031	1031	982	1314	708	1011	1013.55	0.52	3822	1061	1035	1012	986	963	1024	975	837	303	2500	620	1	1	33477189	341	-2.56	0.21	12	0.11	-399.00	4894.00	3000	20231218	-66.00	982	20241118	3.87	2750	-62.91	20240122	982	3.87	20241118	2255	-54.77	20240603	382	167.02	20240411	0.01	N	096690	2500	836 억	175101	N	N	N	N
77	20241118	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1015	4	2	0.40	27238358	26928	29.49	1031	1031	982	1314	708	1011	1011.53	0.52	2710	1061	1035	1012	986	963	1024	975	837	303	2500	620	1	1	33477189	340	-2.54	0.21	12	0.08	-399.00	4894.00	3000	20231218	-66.17	982	20241118	3.36	2750	-63.09	20240122	982	3.36	20241118	2255	-54.99	20240603	382	165.71	20240411	0.01	N	096690	2500	836 억	175101	N	N	N	N
78	20241118	120714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1013	2	2	0.20	21082314	20874	22.86	1031	1031	982	1314	708	1011	1009.97	0.52	2240	1061	1035	1012	986	963	1024	975	837	303	2500	620	1	1	33477189	339	-2.54	0.21	12	0.06	-399.00	4894.00	3000	20231218	-66.23	982	20241118	3.16	2750	-63.16	20240122	982	3.16	20241118	2255	-55.08	20240603	382	165.18	20240411	0.01	N	096690	2500	836 억	175101	N	N	N	N
79	20241118	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1010	-1	5	-0.10	9689526	9632	10.55	1031	1031	982	1314	708	1011	1005.92	0.52	1290	1061	1035	1012	986	963	1024	975	837	303	2500	620	1	1	33477189	338	-2.53	0.21	12	0.03	-399.00	4894.00	3000	20231218	-66.33	982	20241118	2.85	2750	-63.27	20240122	982	2.85	20241118	2255	-55.21	20240603	382	164.40	20240411	0.01	N	096690	2500	836 억	175101	N	N	N	N
80	20241118	100706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1007	-4	5	-0.40	5718724	5688	6.23	1031	1031	982	1314	708	1011	1005.30	0.52	-135	1061	1035	1012	986	963	1024	975	837	303	2500	620	1	1	33477189	337	-2.52	0.21	12	0.02	-399.00	4894.00	3000	20231218	-66.43	982	20241118	2.55	2750	-63.38	20240122	982	2.55	20241118	2255	-55.34	20240603	382	163.61	20240411	0.01	N	096690	2500	836 억	175101	N	N	N	N
81	20241118	090705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1029	18	2	1.78	1121424	1095	1.20	1031	1031	1011	1314	708	1011	1025.45	0.52	-108	1061	1035	1012	986	963	1024	975	837	303	2500	620	1	1	33477189	344	-2.58	0.21	12	0.00	-399.00	4894.00	3000	20231218	-65.70	989	20241115	4.04	2750	-62.58	20240122	989	4.04	20241115	2255	-54.37	20240603	382	169.37	20240411	0.01	N	096690	2500	836 억	175101	N	N	N	N
82	20241115	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1011	-27	5	-2.60	89337493	88782	24.88	1038	1038	989	1349	727	1038	1006.26	0.52	1379	1212	1124	1062	974	912	1169	1019	837	311	2500	640	1	1	33477189	338	-2.53	0.21	12	0.27	-399.00	4894.00	3000	20231218	-66.30	989	20241115	2.22	2750	-63.24	20240122	989	2.22	20241115	2255	-55.17	20240603	382	164.66	20240411	0.01	N	096690	2500	836 억	173109	N	N	N	N
83	20241115	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1005	-33	5	-3.18	84612251	84106	23.57	1038	1038	989	1349	727	1038	1006.02	0.52	1107	1212	1124	1062	974	912	1169	1019	837	311	2500	640	1	1	33477189	336	-2.52	0.21	12	0.25	-399.00	4894.00	3000	20231218	-66.50	989	20241115	1.62	2750	-63.45	20240122	989	1.62	20241115	2255	-55.43	20240603	382	163.09	20240411	0.01	N	096690	2500	836 억	173109	N	N	N	N
84	20241115	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1008	-30	5	-2.89	75753626	75291	21.10	1038	1038	989	1349	727	1038	1006.14	0.52	-529	1212	1124	1062	974	912	1169	1019	837	311	2500	640	1	1	33477189	337	-2.53	0.21	12	0.22	-399.00	4894.00	3000	20231218	-66.40	989	20241115	1.92	2750	-63.35	20240122	989	1.92	20241115	2255	-55.30	20240603	382	163.87	20240411	0.01	N	096690	2500	836 억	173109	N	N	N	N
85	20241115	130741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1014	-24	5	-2.31	56094226	55793	15.64	1038	1038	989	1349	727	1038	1005.40	0.52	-371	1212	1124	1062	974	912	1169	1019	837	311	2500	640	1	1	33477189	339	-2.54	0.21	12	0.17	-399.00	4894.00	3000	20231218	-66.20	989	20241115	2.53	2750	-63.13	20240122	989	2.53	20241115	2255	-55.03	20240603	382	165.45	20240411	0.01	N	096690	2500	836 억	173109	N	N	N	N
86	20241115	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1012	-26	5	-2.50	51548804	51300	14.38	1038	1038	989	1349	727	1038	1004.85	0.52	-1355	1212	1124	1062	974	912	1169	1019	837	311	2500	640	1	1	33477189	339	-2.54	0.21	12	0.15	-399.00	4894.00	3000	20231218	-66.27	989	20241115	2.33	2750	-63.20	20240122	989	2.33	20241115	2255	-55.12	20240603	382	164.92	20240411	0.01	N	096690	2500	836 억	173109	N	N	N	N
87	20241115	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1011	-27	5	-2.60	50338602	50103	14.04	1038	1038	989	1349	727	1038	1004.70	0.52	-1365	1212	1124	1062	974	912	1169	1019	837	311	2500	640	1	1	33477189	338	-2.53	0.21	12	0.15	-399.00	4894.00	3000	20231218	-66.30	989	20241115	2.22	2750	-63.24	20240122	989	2.22	20241115	2255	-55.17	20240603	382	164.66	20240411	0.01	N	096690	2500	836 억	173109	N	N	N	N
88	20241115	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1004	-34	5	-3.28	17840930	17679	4.95	1038	1038	1000	1349	727	1038	1009.16	0.52	-3073	1212	1124	1062	974	912	1169	1019	837	311	2500	640	1	1	33477189	336	-2.52	0.21	12	0.05	-399.00	4894.00	3000	20231218	-66.53	1000	20241115	0.40	2750	-63.49	20240122	1000	0.40	20241115	2255	-55.48	20240603	382	162.83	20240411	0.01	N	096690	2500	836 억	173109	N	N	N	N
89	20241115	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1020	-18	5	-1.73	2427201	2370	0.66	1038	1038	1018	1349	727	1038	1024.14	0.52	-180	1212	1124	1062	974	912	1169	1019	837	311	2500	640	1	1	33477189	341	-2.56	0.21	12	0.01	-399.00	4894.00	3000	20231218	-66.00	1000	20241114	2.00	2750	-62.91	20240122	1000	2.00	20241114	2255	-54.77	20240603	382	167.02	20240411	0.01	N	096690	2500	836 억	173109	N	N	N	N
90	20241114	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1023	3	2	0.29	369692934	350918	254.16	1021	1150	1000	1326	714	1020	1053.50	0.50	5501	1109	1064	1040	995	971	1052	983	837	306	2500	630	1	1	33477189	342	-2.56	0.21	12	1.05	-399.00	4894.00	3000	20231218	-65.90	1000	20241114	2.30	2750	-62.80	20240122	1000	2.30	20241114	2255	-54.63	20240603	382	167.80	20240411	0.01	N	096690	2500	836 억	168000	N	N	N	N
91	20241114	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1023	3	2	0.29	362560894	343933	249.10	1021	1150	1000	1326	714	1020	1054.16	0.50	5666	1109	1064	1040	995	971	1052	983	837	306	2500	630	1	1	33477189	342	-2.56	0.21	12	1.03	-399.00	4894.00	3000	20231218	-65.90	1000	20241114	2.30	2750	-62.80	20240122	1000	2.30	20241114	2255	-54.63	20240603	382	167.80	20240411	0.01	N	096690	2500	836 억	168000	N	N	N	N
92	20241114	140719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1023	3	2	0.29	338614627	320511	232.14	1021	1150	1000	1326	714	1020	1056.48	0.50	5950	1109	1064	1040	995	971	1052	983	837	306	2500	630	1	1	33477189	342	-2.56	0.21	12	0.96	-399.00	4894.00	3000	20231218	-65.90	1000	20241114	2.30	2750	-62.80	20240122	1000	2.30	20241114	2255	-54.63	20240603	382	167.80	20240411	0.01	N	096690	2500	836 억	168000	N	N	N	N
93	20241114	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1020	0	3	0.00	314597758	296995	215.11	1021	1150	1000	1326	714	1020	1059.27	0.50	5821	1109	1064	1040	995	971	1052	983	837	306	2500	630	1	1	33477189	341	-2.56	0.21	12	0.89	-399.00	4894.00	3000	20231218	-66.00	1000	20241114	2.00	2750	-62.91	20240122	1000	2.00	20241114	2255	-54.77	20240603	382	167.02	20240411	0.01	N	096690	2500	836 억	168000	N	N	N	N
94	20241114	120718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1012	-8	5	-0.78	308242818	290751	210.58	1021	1150	1000	1326	714	1020	1060.16	0.50	6090	1109	1064	1040	995	971	1052	983	837	306	2500	630	1	1	33477189	339	-2.54	0.21	12	0.87	-399.00	4894.00	3000	20231218	-66.27	1000	20241114	1.20	2750	-63.20	20240122	1000	1.20	20241114	2255	-55.12	20240603	382	164.92	20240411	0.01	N	096690	2500	836 억	168000	N	N	N	N
95	20241114	110719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1018	-2	5	-0.20	279036623	261755	189.58	1021	1150	1009	1326	714	1020	1066.02	0.50	4594	1109	1064	1040	995	971	1052	983	837	306	2500	630	1	1	33477189	341	-2.55	0.21	12	0.78	-399.00	4894.00	3000	20231218	-66.07	1009	20241114	0.89	2750	-62.98	20240122	1009	0.89	20241114	2255	-54.86	20240603	382	166.49	20240411	0.01	N	096690	2500	836 억	168000	N	N	N	N
96	20241114	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1010	-10	5	-0.98	6559427	6450	4.67	1021	1034	1010	1326	714	1020	1016.97	0.50	0	1109	1064	1040	995	971	1052	983	837	306	2500	630	1	1	33477189	338	-2.53	0.21	12	0.02	-399.00	4894.00	3000	20231218	-66.33	1010	20241114	0.00	2750	-63.27	20240122	1010	0.00	20241114	2255	-55.21	20240603	382	164.40	20240411	0.01	N	096690	2500	836 억	168000	N	N	N	N
97	20241114	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1020	0	3	0.00	0	0	0.00	0	0	0	1326	714	1020	0.00	0.50	0	1109	1064	1040	995	971	1052	983	837	306	2500	630	1	1	33477189	341	-2.56	0.21	12	0.00	-399.00	4894.00	3000	20231218	-66.00	1016	20241113	0.39	2750	-62.91	20240122	1016	0.39	20241113	2255	-54.77	20240603	382	167.02	20240411	0.01	N	096690	2500	836 억	168000	N	N	N	N
98	20241113	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1020	-65	5	-5.99	142015939	136937	116.36	1085	1085	1016	1410	760	1085	1037.09	0.55	-16333	1167	1125	1094	1052	1021	1110	1037	837	325	2500	670	1	1	33477189	341	-2.56	0.21	12	0.41	-399.00	4894.00	3000	20231218	-66.00	1016	20241113	0.39	2750	-62.91	20240122	1016	0.39	20241113	2255	-54.77	20240603	382	167.02	20240411	0.01	N	096690	2500	836 억	183445	N	N	N	N
99	20241113	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1029	-56	5	-5.16	126649535	121852	103.55	1085	1085	1016	1410	760	1085	1039.37	0.55	-16028	1167	1125	1094	1052	1021	1110	1037	837	325	2500	670	1	1	33477189	344	-2.58	0.21	12	0.36	-399.00	4894.00	3000	20231218	-65.70	1016	20241113	1.28	2750	-62.58	20240122	1016	1.28	20241113	2255	-54.37	20240603	382	169.37	20240411	0.01	N	096690	2500	836 억	183445	N	N	N	N
100	20241113	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1025	-60	5	-5.53	116385930	111813	95.02	1085	1085	1021	1410	760	1085	1040.90	0.55	-15162	1167	1125	1094	1052	1021	1110	1037	837	325	2500	670	1	1	33477189	343	-2.57	0.21	12	0.33	-399.00	4894.00	3000	20231218	-65.83	1021	20241113	0.39	2750	-62.73	20240122	1021	0.39	20241113	2255	-54.55	20240603	382	168.32	20240411	0.01	N	096690	2500	836 억	183445	N	N	N	N
101	20241113	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1026	-59	5	-5.44	113971845	109459	93.01	1085	1085	1021	1410	760	1085	1041.23	0.55	-16487	1167	1125	1094	1052	1021	1110	1037	837	325	2500	670	1	1	33477189	343	-2.57	0.21	12	0.33	-399.00	4894.00	3000	20231218	-65.80	1021	20241113	0.49	2750	-62.69	20240122	1021	0.49	20241113	2255	-54.50	20240603	382	168.59	20240411	0.01	N	096690	2500	836 억	183445	N	N	N	N
102	20241113	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1033	-52	5	-4.79	83690546	80101	68.07	1085	1085	1030	1410	760	1085	1044.81	0.55	-16605	1167	1125	1094	1052	1021	1110	1037	837	325	2500	670	1	1	33477189	346	-2.59	0.21	12	0.24	-399.00	4894.00	3000	20231218	-65.57	1030	20241113	0.29	2750	-62.44	20240122	1030	0.29	20241113	2255	-54.19	20240603	382	170.42	20240411	0.01	N	096690	2500	836 억	183445	N	N	N	N
103	20241113	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1039	-46	5	-4.24	76666348	73306	62.29	1085	1085	1039	1410	760	1085	1045.84	0.55	-16822	1167	1125	1094	1052	1021	1110	1037	837	325	2500	670	1	1	33477189	348	-2.60	0.21	12	0.22	-399.00	4894.00	3000	20231218	-65.37	1039	20241113	0.00	2750	-62.22	20240122	1039	0.00	20241113	2255	-53.92	20240603	382	171.99	20240411	0.01	N	096690	2500	836 억	183445	N	N	N	N
104	20241113	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1046	-39	5	-3.59	51276643	48915	41.57	1085	1085	1039	1410	760	1085	1048.28	0.55	-14724	1167	1125	1094	1052	1021	1110	1037	837	325	2500	670	1	1	33477189	350	-2.62	0.21	12	0.15	-399.00	4894.00	3000	20231218	-65.13	1039	20241113	0.67	2750	-61.96	20240122	1039	0.67	20241113	2255	-53.61	20240603	382	173.82	20240411	0.01	N	096690	2500	836 억	183445	N	N	N	N
105	20241113	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1082	-3	5	-0.28	444525	410	0.35	1085	1085	1082	1410	760	1085	1084.21	0.55	0	1167	1125	1094	1052	1021	1110	1037	837	325	2500	670	1	1	33477189	362	-2.71	0.22	12	0.00	-399.00	4894.00	3000	20231218	-63.93	1063	20241112	1.79	2750	-60.65	20240122	1063	1.79	20241112	2255	-52.02	20240603	382	183.25	20240411	0.01	N	096690	2500	836 억	183445	N	N	N	N
106	20241112	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1085	-54	5	-4.74	129256716	117668	92.09	1136	1136	1063	1480	798	1139	1098.49	0.55	790	1197	1167	1148	1118	1099	1158	1109	837	341	2500	700	1	1	33477189	363	-2.72	0.22	12	0.35	-399.00	4894.00	3000	20231218	-63.83	1063	20241112	2.07	2750	-60.55	20240122	1063	2.07	20241112	2255	-51.88	20240603	382	184.03	20240411	0.01	N	096690	2500	836 억	182655	N	N	N	N
107	20241112	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1072	-67	5	-5.88	121165552	110183	86.23	1136	1136	1063	1480	798	1139	1099.68	0.55	183	1197	1167	1148	1118	1099	1158	1109	837	341	2500	700	1	1	33477189	359	-2.69	0.22	12	0.33	-399.00	4894.00	3000	20231218	-64.27	1063	20241112	0.85	2750	-61.02	20240122	1063	0.85	20241112	2255	-52.46	20240603	382	180.63	20240411	0.01	N	096690	2500	836 억	182655	N	N	N	N
108	20241112	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1096	-43	5	-3.78	78681209	70637	55.28	1136	1136	1096	1480	798	1139	1113.88	0.55	-2877	1197	1167	1148	1118	1099	1158	1109	837	341	2500	700	1	1	33477189	367	-2.75	0.22	12	0.21	-399.00	4894.00	3000	20231218	-63.47	1096	20241112	0.00	2750	-60.15	20240122	1096	0.00	20241112	2255	-51.40	20240603	382	186.91	20240411	0.01	N	096690	2500	836 억	182655	N	N	N	N
109	20241112	130703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1100	-39	5	-3.42	65719912	58831	46.04	1136	1136	1099	1480	798	1139	1117.10	0.55	-1872	1197	1167	1148	1118	1099	1158	1109	837	341	2500	700	1	1	33477189	368	-2.76	0.22	12	0.18	-399.00	4894.00	3000	20231218	-63.33	1099	20241112	0.09	2750	-60.00	20240122	1099	0.09	20241112	2255	-51.22	20240603	382	187.96	20240411	0.01	N	096690	2500	836 억	182655	N	N	N	N
110	20241112	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1100	-39	5	-3.42	60693080	54261	42.47	1136	1136	1100	1480	798	1139	1118.54	0.55	-1811	1197	1167	1148	1118	1099	1158	1109	837	341	2500	700	1	1	33477189	368	-2.76	0.22	12	0.16	-399.00	4894.00	3000	20231218	-63.33	1100	20241112	0.00	2750	-60.00	20240122	1100	0.00	20241112	2255	-51.22	20240603	382	187.96	20240411	0.01	N	096690	2500	836 억	182655	N	N	N	N
111	20241112	110700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1114	-25	5	-2.19	51803646	46206	36.16	1136	1136	1110	1480	798	1139	1121.15	0.55	-2017	1197	1167	1148	1118	1099	1158	1109	837	341	2500	700	1	1	33477189	373	-2.79	0.23	12	0.14	-399.00	4894.00	3000	20231218	-62.87	1110	20241112	0.36	2750	-59.49	20240122	1110	0.36	20241112	2255	-50.60	20240603	382	191.62	20240411	0.01	N	096690	2500	836 억	182655	N	N	N	N
112	20241112	100659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1110	-29	5	-2.55	40685496	36243	28.36	1136	1136	1110	1480	798	1139	1122.58	0.55	-1662	1197	1167	1148	1118	1099	1158	1109	837	341	2500	700	1	1	33477189	372	-2.78	0.23	12	0.11	-399.00	4894.00	3000	20231218	-63.00	1110	20241112	0.00	2750	-59.64	20240122	1110	0.00	20241112	2255	-50.78	20240603	382	190.58	20240411	0.01	N	096690	2500	836 억	182655	N	N	N	N
113	20241112	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1135	-4	5	-0.35	5630730	4971	3.89	1136	1136	1128	1480	798	1139	1132.72	0.55	23	1197	1167	1148	1118	1099	1158	1109	837	341	2500	700	1	1	33477189	380	-2.84	0.23	12	0.01	-399.00	4894.00	3000	20231218	-62.17	1128	20241112	0.62	2750	-58.73	20240122	1128	0.62	20241112	2255	-49.67	20240603	382	197.12	20240411	0.01	N	096690	2500	836 억	182655	N	N	N	N
114	20241111	160654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1139	-37	5	-3.15	143016382	124988	261.60	1176	1178	1129	1528	824	1176	1144.24	0.57	-7230	1208	1191	1183	1166	1158	1188	1163	837	352	2500	720	1	1	33477189	381	-2.85	0.23	12	0.37	-399.00	4894.00	3000	20231218	-62.03	1129	20241111	0.89	2750	-58.58	20240122	1129	0.89	20241111	2255	-49.49	20240603	382	198.17	20240411	0.01	N	096690	2500	836 억	189885	N	N	N	N
115	20241111	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1141	-35	5	-2.98	129111892	112786	236.06	1176	1178	1129	1528	824	1176	1144.75	0.57	-3867	1208	1191	1183	1166	1158	1188	1163	837	352	2500	720	1	1	33477189	382	-2.86	0.23	12	0.34	-399.00	4894.00	3000	20231218	-61.97	1129	20241111	1.06	2750	-58.51	20240122	1129	1.06	20241111	2255	-49.40	20240603	382	198.69	20240411	0.01	N	096690	2500	836 억	189885	N	N	N	N
116	20241111	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1140	-36	5	-3.06	112458648	98170	205.47	1176	1178	1129	1528	824	1176	1145.55	0.57	-1324	1208	1191	1183	1166	1158	1188	1163	837	352	2500	720	1	1	33477189	382	-2.86	0.23	12	0.29	-399.00	4894.00	3000	20231218	-62.00	1129	20241111	0.97	2750	-58.55	20240122	1129	0.97	20241111	2255	-49.45	20240603	382	198.43	20240411	0.01	N	096690	2500	836 억	189885	N	N	N	N
117	20241111	130701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1136	-40	5	-3.40	69926968	60579	126.79	1176	1178	1132	1528	824	1176	1154.31	0.57	-3737	1208	1191	1183	1166	1158	1188	1163	837	352	2500	720	1	1	33477189	380	-2.85	0.23	12	0.18	-399.00	4894.00	3000	20231218	-62.13	1132	20241111	0.35	2750	-58.69	20240122	1132	0.35	20241111	2255	-49.62	20240603	382	197.38	20240411	0.01	N	096690	2500	836 억	189885	N	N	N	N
118	20241111	120700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1141	-35	5	-2.98	50675265	43665	91.39	1176	1178	1135	1528	824	1176	1160.55	0.57	-4631	1208	1191	1183	1166	1158	1188	1163	837	352	2500	720	1	1	33477189	382	-2.86	0.23	12	0.13	-399.00	4894.00	3000	20231218	-61.97	1135	20241111	0.53	2750	-58.51	20240122	1135	0.53	20241111	2255	-49.40	20240603	382	198.69	20240411	0.01	N	096690	2500	836 억	189885	N	N	N	N
119	20241111	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1160	-16	5	-1.36	32983514	28272	59.17	1176	1178	1159	1528	824	1176	1166.65	0.57	-3109	1208	1191	1183	1166	1158	1188	1163	837	352	2500	720	1	1	33477189	388	-2.91	0.24	12	0.08	-399.00	4894.00	3000	20231218	-61.33	1159	20241111	0.09	2750	-57.82	20240122	1159	0.09	20241111	2255	-48.56	20240603	382	203.66	20240411	0.01	N	096690	2500	836 억	189885	N	N	N	N
120	20241111	100654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1160	-16	5	-1.36	24046933	20580	43.07	1176	1178	1160	1528	824	1176	1168.46	0.57	-1806	1208	1191	1183	1166	1158	1188	1163	837	352	2500	720	1	1	33477189	388	-2.91	0.24	12	0.06	-399.00	4894.00	3000	20231218	-61.33	1160	20241111	0.00	2750	-57.82	20240122	1160	0.00	20241111	2255	-48.56	20240603	382	203.66	20240411	0.01	N	096690	2500	836 억	189885	N	N	N	N
121	20241111	090652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1176	0	3	0.00	3025016	2571	5.38	1176	1178	1176	1528	824	1176	1176.59	0.57	387	1208	1191	1183	1166	1158	1188	1163	837	352	2500	720	1	1	33477189	394	-2.95	0.24	12	0.01	-399.00	4894.00	3000	20231218	-60.80	1175	20241108	0.09	2750	-57.24	20240122	1175	0.09	20241108	2255	-47.85	20240603	382	207.85	20240411	0.01	N	096690	2500	836 억	189885	N	N	N	N
122	20241108	160647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1176	-1	5	-0.08	56415344	47736	70.04	1180	1200	1175	1530	824	1177	1181.82	0.61	-14011	1223	1200	1188	1165	1153	1194	1159	837	353	2500	720	1	1	33477189	394	-2.95	0.24	12	0.14	-399.00	4894.00	3000	20231218	-60.80	1175	20241108	0.09	2750	-57.24	20240122	1175	0.09	20241108	2255	-47.85	20240603	382	207.85	20240411	0.01	N	096690	2500	836 억	203874	N	N	N	N
123	20241108	150655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1177	0	3	0.00	54776691	46343	67.99	1180	1200	1175	1530	824	1177	1181.98	0.61	-13378	1223	1200	1188	1165	1153	1194	1159	837	353	2500	720	1	1	33477189	394	-2.95	0.24	12	0.14	-399.00	4894.00	3000	20231218	-60.77	1175	20241108	0.17	2750	-57.20	20240122	1175	0.17	20241108	2255	-47.80	20240603	382	208.12	20240411	0.01	N	096690	2500	836 억	203874	N	N	N	N
124	20241108	140653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1183	6	2	0.51	39236707	33147	48.63	1180	1200	1180	1530	824	1177	1183.72	0.61	-11364	1223	1200	1188	1165	1153	1194	1159	837	353	2500	720	1	1	33477189	396	-2.96	0.24	12	0.10	-399.00	4894.00	3000	20231218	-60.57	1176	20241107	0.60	2750	-56.98	20240122	1176	0.60	20241107	2255	-47.54	20240603	382	209.69	20240411	0.01	N	096690	2500	836 억	203874	N	N	N	N
125	20241108	130656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1184	7	2	0.59	35823768	30259	44.40	1180	1200	1180	1530	824	1177	1183.90	0.61	-11473	1223	1200	1188	1165	1153	1194	1159	837	353	2500	720	1	1	33477189	396	-2.97	0.24	12	0.09	-399.00	4894.00	3000	20231218	-60.53	1176	20241107	0.68	2750	-56.95	20240122	1176	0.68	20241107	2255	-47.49	20240603	382	209.95	20240411	0.01	N	096690	2500	836 억	203874	N	N	N	N
126	20241108	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1182	5	2	0.42	34835240	29423	43.17	1180	1200	1180	1530	824	1177	1183.95	0.61	-11768	1223	1200	1188	1165	1153	1194	1159	837	353	2500	720	1	1	33477189	396	-2.96	0.24	12	0.09	-399.00	4894.00	3000	20231218	-60.60	1176	20241107	0.51	2750	-57.02	20240122	1176	0.51	20241107	2255	-47.58	20240603	382	209.42	20240411	0.01	N	096690	2500	836 억	203874	N	N	N	N
127	20241108	110654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1180	3	2	0.25	31312912	26438	38.79	1180	1200	1180	1530	824	1177	1184.39	0.61	-9046	1223	1200	1188	1165	1153	1194	1159	837	353	2500	720	1	1	33477189	395	-2.96	0.24	12	0.08	-399.00	4894.00	3000	20231218	-60.67	1176	20241107	0.34	2750	-57.09	20240122	1176	0.34	20241107	2255	-47.67	20240603	382	208.90	20240411	0.01	N	096690	2500	836 억	203874	N	N	N	N
128	20241108	100704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1187	10	2	0.85	16599377	13987	20.52	1180	1200	1180	1530	824	1177	1186.77	0.61	-5776	1223	1200	1188	1165	1153	1194	1159	837	353	2500	720	1	1	33477189	397	-2.97	0.24	12	0.04	-399.00	4894.00	3000	20231218	-60.43	1176	20241107	0.94	2750	-56.84	20240122	1176	0.94	20241107	2255	-47.36	20240603	382	210.73	20240411	0.01	N	096690	2500	836 억	203874	N	N	N	N
129	20241108	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1194	17	2	1.44	83378	70	0.10	1180	1200	1180	1530	824	1177	1191.11	0.61	-32	1223	1200	1188	1165	1153	1194	1159	837	353	2500	720	1	1	33477189	400	-2.99	0.24	12	0.00	-399.00	4894.00	3000	20231218	-60.20	1176	20241107	1.53	2750	-56.58	20240122	1176	1.53	20241107	2255	-47.05	20240603	382	212.57	20240411	0.01	N	096690	2500	836 억	203874	N	N	N	N
130	20241107	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1177	-34	5	-2.81	80964801	68088	147.91	1198	1211	1176	1574	848	1211	1189.19	0.66	-15874	1244	1227	1212	1195	1180	1220	1188	837	363	2500	750	1	1	33477189	394	-2.95	0.24	12	0.20	-399.00	4894.00	3000	20231218	-60.77	1176	20241107	0.09	2750	-57.20	20240122	1176	0.09	20241107	2255	-47.80	20240603	382	208.12	20240411	0.01	N	096690	2500	836 억	219748	N	N	N	N
131	20241107	150651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1177	-34	5	-2.81	64708127	54283	117.92	1198	1211	1177	1574	848	1211	1192.05	0.66	-13542	1244	1227	1212	1195	1180	1220	1188	837	363	2500	750	1	1	33477189	394	-2.95	0.24	12	0.16	-399.00	4894.00	3000	20231218	-60.77	1177	20241107	0.00	2750	-57.20	20240122	1177	0.00	20241107	2255	-47.80	20240603	382	208.12	20240411	0.01	N	096690	2500	836 억	219748	N	N	N	N
132	20241107	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1194	-17	5	-1.40	42232865	35294	76.67	1198	1211	1190	1574	848	1211	1196.60	0.66	-12891	1244	1227	1212	1195	1180	1220	1188	837	363	2500	750	1	1	33477189	400	-2.99	0.24	12	0.11	-399.00	4894.00	3000	20231218	-60.20	1190	20241107	0.34	2750	-56.58	20240122	1190	0.34	20241107	2255	-47.05	20240603	382	212.57	20240411	0.01	N	096690	2500	836 억	219748	N	N	N	N
133	20241107	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1196	-15	5	-1.24	33927736	28324	61.53	1198	1211	1192	1574	848	1211	1197.84	0.66	-12694	1244	1227	1212	1195	1180	1220	1188	837	363	2500	750	1	1	33477189	400	-3.00	0.24	12	0.08	-399.00	4894.00	3000	20231218	-60.13	1192	20241107	0.34	2750	-56.51	20240122	1192	0.34	20241107	2255	-46.96	20240603	382	213.09	20240411	0.01	N	096690	2500	836 억	219748	N	N	N	N
134	20241107	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1194	-17	5	-1.40	24318279	20279	44.05	1198	1211	1192	1574	848	1211	1199.19	0.66	-6466	1244	1227	1212	1195	1180	1220	1188	837	363	2500	750	1	1	33477189	400	-2.99	0.24	12	0.06	-399.00	4894.00	3000	20231218	-60.20	1192	20241107	0.17	2750	-56.58	20240122	1192	0.17	20241107	2255	-47.05	20240603	382	212.57	20240411	0.01	N	096690	2500	836 억	219748	N	N	N	N
135	20241107	110650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1199	-12	5	-0.99	21543427	17956	39.01	1198	1211	1197	1574	848	1211	1199.79	0.66	-6249	1244	1227	1212	1195	1180	1220	1188	837	363	2500	750	1	1	33477189	401	-3.01	0.24	12	0.05	-399.00	4894.00	3000	20231218	-60.03	1197	20241107	0.17	2750	-56.40	20240122	1197	0.17	20241107	2255	-46.83	20240603	382	213.87	20240411	0.01	N	096690	2500	836 억	219748	N	N	N	N
136	20241107	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1208	-3	5	-0.25	10817947	9008	19.57	1198	1211	1197	1574	848	1211	1200.93	0.66	-44	1244	1227	1212	1195	1180	1220	1188	837	363	2500	750	1	1	33477189	404	-3.03	0.25	12	0.03	-399.00	4894.00	3000	20231218	-59.73	1197	20241107	0.92	2750	-56.07	20240122	1197	0.92	20241107	2255	-46.43	20240603	382	216.23	20240411	0.01	N	096690	2500	836 억	219748	N	N	N	N
137	20241107	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1207	-4	5	-0.33	952795	791	1.72	1198	1211	1198	1574	848	1211	1204.54	0.66	-103	1244	1227	1212	1195	1180	1220	1188	837	363	2500	750	1	1	33477189	404	-3.03	0.25	12	0.00	-399.00	4894.00	3000	20231218	-59.77	1197	20241106	0.84	2750	-56.11	20240122	1197	0.84	20241106	2255	-46.47	20240603	382	215.97	20240411	0.01	N	096690	2500	836 억	219748	N	N	N	N
138	20241106	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1211	-9	5	-0.74	55735686	46023	206.14	1220	1229	1197	1586	854	1220	1211.04	0.66	-1838	1248	1234	1225	1211	1202	1229	1206	837	366	2500	750	1	1	33477189	405	-3.04	0.25	12	0.14	-399.00	4894.00	3000	20231218	-59.63	1197	20241106	1.17	2750	-55.96	20240122	1197	1.17	20241106	2255	-46.30	20240603	382	217.02	20240411	0.01	N	096690	2500	836 억	221586	N	N	N	N
139	20241106	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1213	-7	5	-0.57	52108505	43006	192.63	1220	1229	1197	1586	854	1220	1211.66	0.66	-1528	1248	1234	1225	1211	1202	1229	1206	837	366	2500	750	1	1	33477189	406	-3.04	0.25	12	0.13	-399.00	4894.00	3000	20231218	-59.57	1197	20241106	1.34	2750	-55.89	20240122	1197	1.34	20241106	2255	-46.21	20240603	382	217.54	20240411	0.01	N	096690	2500	836 억	221586	N	N	N	N
140	20241106	140708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1200	-20	5	-1.64	40881740	33644	150.69	1220	1229	1200	1586	854	1220	1215.13	0.66	-1536	1248	1234	1225	1211	1202	1229	1206	837	366	2500	750	1	1	33477189	402	-3.01	0.25	12	0.10	-399.00	4894.00	3000	20231218	-60.00	1198	20241104	0.17	2750	-56.36	20240122	1198	0.17	20241104	2255	-46.78	20240603	382	214.14	20240411	0.01	N	096690	2500	836 억	221586	N	N	N	N
141	20241106	130717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1204	-16	5	-1.31	38827076	31933	143.03	1220	1229	1202	1586	854	1220	1215.89	0.66	-1529	1248	1234	1225	1211	1202	1229	1206	837	366	2500	750	1	1	33477189	403	-3.02	0.25	12	0.10	-399.00	4894.00	3000	20231218	-59.87	1198	20241104	0.50	2750	-56.22	20240122	1198	0.50	20241104	2255	-46.61	20240603	382	215.18	20240411	0.01	N	096690	2500	836 억	221586	N	N	N	N
142	20241106	120653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1212	-8	5	-0.66	31540996	25887	115.95	1220	1229	1212	1586	854	1220	1218.41	0.66	-1149	1248	1234	1225	1211	1202	1229	1206	837	366	2500	750	1	1	33477189	406	-3.04	0.25	12	0.08	-399.00	4894.00	3000	20231218	-59.60	1198	20241104	1.17	2750	-55.93	20240122	1198	1.17	20241104	2255	-46.25	20240603	382	217.28	20240411	0.01	N	096690	2500	836 억	221586	N	N	N	N
143	20241106	110658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1215	-5	5	-0.41	17649278	14447	64.71	1220	1229	1212	1586	854	1220	1221.66	0.66	-821	1248	1234	1225	1211	1202	1229	1206	837	366	2500	750	1	1	33477189	407	-3.05	0.25	12	0.04	-399.00	4894.00	3000	20231218	-59.50	1198	20241104	1.42	2750	-55.82	20240122	1198	1.42	20241104	2255	-46.12	20240603	382	218.06	20240411	0.01	N	096690	2500	836 억	221586	N	N	N	N
144	20241106	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1220	0	3	0.00	13748236	11236	50.33	1220	1229	1220	1586	854	1220	1223.59	0.66	-1471	1248	1234	1225	1211	1202	1229	1206	837	366	2500	750	1	1	33477189	408	-3.06	0.25	12	0.03	-399.00	4894.00	3000	20231218	-59.33	1198	20241104	1.84	2750	-55.64	20240122	1198	1.84	20241104	2255	-45.90	20240603	382	219.37	20240411	0.01	N	096690	2500	836 억	221586	N	N	N	N
145	20241106	090657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1228	8	2	0.66	790098	647	2.90	1220	1229	1220	1586	854	1220	1221.17	0.66	-615	1248	1234	1225	1211	1202	1229	1206	837	366	2500	750	1	1	33477189	411	-3.08	0.25	12	0.00	-399.00	4894.00	3000	20231218	-59.07	1198	20241104	2.50	2750	-55.35	20240122	1198	2.50	20241104	2255	-45.54	20240603	382	221.47	20240411	0.01	N	096690	2500	836 억	221586	N	N	N	N
146	20241105	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1220	2	2	0.16	27199180	22270	32.92	1239	1239	1216	1583	853	1218	1221.34	0.66	-400	1254	1236	1217	1199	1180	1226	1189	837	365	2500	750	1	1	33477189	408	-3.06	0.25	12	0.07	-399.00	4894.00	3000	20231218	-59.33	1198	20241104	1.84	2750	-55.64	20240122	1198	1.84	20241104	2255	-45.90	20240603	382	219.37	20240411	0.01	N	096690	2500	836 억	221986	N	N	N	N
147	20241105	150650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1223	5	2	0.41	26202437	21453	31.71	1239	1239	1216	1583	853	1218	1221.39	0.66	-400	1254	1236	1217	1199	1180	1226	1189	837	365	2500	750	1	1	33477189	409	-3.07	0.25	12	0.06	-399.00	4894.00	3000	20231218	-59.23	1198	20241104	2.09	2750	-55.53	20240122	1198	2.09	20241104	2255	-45.76	20240603	382	220.16	20240411	0.01	N	096690	2500	836 억	221986	N	N	N	N
148	20241105	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1226	8	2	0.66	20515496	16791	24.82	1239	1239	1218	1583	853	1218	1221.82	0.66	-414	1254	1236	1217	1199	1180	1226	1189	837	365	2500	750	1	1	33477189	410	-3.07	0.25	12	0.05	-399.00	4894.00	3000	20231218	-59.13	1198	20241104	2.34	2750	-55.42	20240122	1198	2.34	20241104	2255	-45.63	20240603	382	220.94	20240411	0.01	N	096690	2500	836 억	221986	N	N	N	N
149	20241105	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1227	9	2	0.74	20291344	16608	24.55	1239	1239	1218	1583	853	1218	1221.78	0.66	-400	1254	1236	1217	1199	1180	1226	1189	837	365	2500	750	1	1	33477189	411	-3.08	0.25	12	0.05	-399.00	4894.00	3000	20231218	-59.10	1198	20241104	2.42	2750	-55.38	20240122	1198	2.42	20241104	2255	-45.59	20240603	382	221.20	20240411	0.01	N	096690	2500	836 억	221986	N	N	N	N
150	20241105	120645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1219	1	2	0.08	10963370	8978	13.27	1239	1239	1218	1583	853	1218	1221.14	0.66	-400	1254	1236	1217	1199	1180	1226	1189	837	365	2500	750	1	1	33477189	408	-3.06	0.25	12	0.03	-399.00	4894.00	3000	20231218	-59.37	1198	20241104	1.75	2750	-55.67	20240122	1198	1.75	20241104	2255	-45.94	20240603	382	219.11	20240411	0.01	N	096690	2500	836 억	221986	N	N	N	N
151	20241105	110636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1222	4	2	0.33	7686260	6298	9.31	1239	1239	1218	1583	853	1218	1220.43	0.66	-220	1254	1236	1217	1199	1180	1226	1189	837	365	2500	750	1	1	33477189	409	-3.06	0.25	12	0.02	-399.00	4894.00	3000	20231218	-59.27	1198	20241104	2.00	2750	-55.56	20240122	1198	2.00	20241104	2255	-45.81	20240603	382	219.90	20240411	0.01	N	096690	2500	836 억	221986	N	N	N	N
152	20241105	100644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1224	6	2	0.49	2703404	2210	3.27	1239	1239	1218	1583	853	1218	1223.26	0.66	-107	1254	1236	1217	1199	1180	1226	1189	837	365	2500	750	1	1	33477189	410	-3.07	0.25	12	0.01	-399.00	4894.00	3000	20231218	-59.20	1198	20241104	2.17	2750	-55.49	20240122	1198	2.17	20241104	2255	-45.72	20240603	382	220.42	20240411	0.01	N	096690	2500	836 억	221986	N	N	N	N
153	20241105	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1235	17	2	1.40	193899	157	0.23	1239	1239	1235	1583	853	1218	1235.03	0.66	0	1254	1236	1217	1199	1180	1226	1189	837	365	2500	750	1	1	33477189	413	-3.10	0.25	12	0.00	-399.00	4894.00	3000	20231218	-58.83	1198	20241104	3.09	2750	-55.09	20240122	1198	3.09	20241104	2255	-45.23	20240603	382	223.30	20240411	0.01	N	096690	2500	836 억	221986	N	N	N	N
154	20241104	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1218	9	2	0.74	81621528	67646	99.11	1235	1235	1198	1571	847	1209	1206.60	0.66	1809	1248	1228	1218	1198	1188	1223	1193	837	362	2500	740	1	1	33477189	408	-3.05	0.25	12	0.20	-399.00	4894.00	3000	20231218	-59.40	1198	20241104	1.67	2750	-55.71	20240122	1198	1.67	20241104	2255	-45.99	20240603	382	218.85	20240411	0.01	N	096690	2500	836 억	220327	N	N	N	N
155	20241104	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1215	6	2	0.50	75511335	62622	91.75	1235	1235	1198	1571	847	1209	1205.83	0.66	2085	1248	1228	1218	1198	1188	1223	1193	837	362	2500	740	1	1	33477189	407	-3.05	0.25	12	0.19	-399.00	4894.00	3000	20231218	-59.50	1198	20241104	1.42	2750	-55.82	20240122	1198	1.42	20241104	2255	-46.12	20240603	382	218.06	20240411	0.01	N	096690	2500	836 억	220327	N	N	N	N
156	20241104	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1211	2	2	0.17	59087661	49056	71.87	1235	1235	1198	1571	847	1209	1204.49	0.66	1848	1248	1228	1218	1198	1188	1223	1193	837	362	2500	740	1	1	33477189	405	-3.04	0.25	12	0.15	-399.00	4894.00	3000	20231218	-59.63	1198	20241104	1.09	2750	-55.96	20240122	1198	1.09	20241104	2255	-46.30	20240603	382	217.02	20240411	0.01	N	096690	2500	836 억	220327	N	N	N	N
157	20241104	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1200	-9	5	-0.74	37238791	30926	45.31	1235	1235	1198	1571	847	1209	1204.13	0.66	1176	1248	1228	1218	1198	1188	1223	1193	837	362	2500	740	1	1	33477189	402	-3.01	0.25	12	0.09	-399.00	4894.00	3000	20231218	-60.00	1198	20241104	0.17	2750	-56.36	20240122	1198	0.17	20241104	2255	-46.78	20240603	382	214.14	20240411	0.01	N	096690	2500	836 억	220327	N	N	N	N
158	20241104	120629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1208	-1	5	-0.08	29181104	24212	35.47	1235	1235	1200	1571	847	1209	1205.23	0.66	643	1248	1228	1218	1198	1188	1223	1193	837	362	2500	740	1	1	33477189	404	-3.03	0.25	12	0.07	-399.00	4894.00	3000	20231218	-59.73	1200	20241104	0.67	2750	-56.07	20240122	1200	0.67	20241104	2255	-46.43	20240603	382	216.23	20240411	0.01	N	096690	2500	836 억	220327	N	N	N	N
159	20241104	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1206	-3	5	-0.25	8672224	7176	10.51	1235	1235	1204	1571	847	1209	1208.50	0.66	126	1248	1228	1218	1198	1188	1223	1193	837	362	2500	740	1	1	33477189	404	-3.02	0.25	12	0.02	-399.00	4894.00	3000	20231218	-59.80	1204	20241104	0.17	2750	-56.15	20240122	1204	0.17	20241104	2255	-46.52	20240603	382	215.71	20240411	0.01	N	096690	2500	836 억	220327	N	N	N	N
160	20241104	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1210	1	2	0.08	2117236	1749	2.56	1235	1235	1205	1571	847	1209	1210.54	0.66	40	1248	1228	1218	1198	1188	1223	1193	837	362	2500	740	1	1	33477189	405	-3.03	0.25	12	0.01	-399.00	4894.00	3000	20231218	-59.67	1205	20241104	0.41	2750	-56.00	20240122	1205	0.41	20241104	2255	-46.34	20240603	382	216.75	20240411	0.01	N	096690	2500	836 억	220327	N	N	N	N
161	20241104	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1211	2	2	0.17	915436	756	1.11	1235	1235	1206	1571	847	1209	1210.89	0.66	491	1248	1228	1218	1198	1188	1223	1193	837	362	2500	740	1	1	33477189	405	-3.04	0.25	12	0.00	-399.00	4894.00	3000	20231218	-59.63	1206	20241104	0.41	2750	-55.96	20240122	1206	0.41	20241104	2255	-46.30	20240603	382	217.02	20240411	0.01	N	096690	2500	836 억	220327	N	N	N	N
162	20241101	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1209	-31	5	-2.50	83429900	68213	102.93	1226	1238	1208	1612	868	1240	1223.18	0.70	-13381	1249	1244	1242	1237	1235	1243	1236	837	372	2500	760	1	1	33477189	405	-3.03	0.25	12	0.20	-399.00	4894.00	3000	20231218	-59.70	1208	20241101	0.08	2750	-56.04	20240122	1208	0.08	20241101	2255	-46.39	20240603	382	216.49	20240411	0.01	N	096690	2500	836 억	233708	N	N	N	N
163	20241101	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1220	-20	5	-1.61	71569487	58428	88.17	1226	1238	1220	1612	868	1240	1224.92	0.70	-12595	1249	1244	1242	1237	1235	1243	1236	837	372	2500	760	1	1	33477189	408	-3.06	0.25	12	0.17	-399.00	4894.00	3000	20231218	-59.33	1211	20241025	0.74	2750	-55.64	20240122	1211	0.74	20241025	2255	-45.90	20240603	382	219.37	20240411	0.01	N	096690	2500	836 억	233708	N	N	N	N
164	20241101	140602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	-15	5	-1.21	45551679	37151	56.06	1226	1238	1221	1612	868	1240	1226.12	0.70	-12595	1249	1244	1242	1237	1235	1243	1236	837	372	2500	760	1	1	33477189	410	-3.07	0.25	12	0.11	-399.00	4894.00	3000	20231218	-59.17	1211	20241025	1.16	2750	-55.45	20240122	1211	1.16	20241025	2255	-45.68	20240603	382	220.68	20240411	0.01	N	096690	2500	836 억	233708	N	N	N	N
165	20241101	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1229	-11	5	-0.89	29436715	23988	36.20	1226	1238	1221	1612	868	1240	1227.14	0.70	-3036	1249	1244	1242	1237	1235	1243	1236	837	372	2500	760	1	1	33477189	411	-3.08	0.25	12	0.07	-399.00	4894.00	3000	20231218	-59.03	1211	20241025	1.49	2750	-55.31	20240122	1211	1.49	20241025	2255	-45.50	20240603	382	221.73	20240411	0.01	N	096690	2500	836 억	233708	N	N	N	N
166	20241101	120714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1230	-10	5	-0.81	28700999	23389	35.29	1226	1238	1221	1612	868	1240	1227.12	0.70	-3015	1249	1244	1242	1237	1235	1243	1236	837	372	2500	760	1	1	33477189	412	-3.08	0.25	12	0.07	-399.00	4894.00	3000	20231218	-59.00	1211	20241025	1.57	2750	-55.27	20240122	1211	1.57	20241025	2255	-45.45	20240603	382	221.99	20240411	0.01	N	096690	2500	836 억	233708	N	N	N	N
167	20241101	110712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1230	-10	5	-0.81	26558266	21646	32.66	1226	1238	1221	1612	868	1240	1226.94	0.70	-3012	1249	1244	1242	1237	1235	1243	1236	837	372	2500	760	1	1	33477189	412	-3.08	0.25	12	0.06	-399.00	4894.00	3000	20231218	-59.00	1211	20241025	1.57	2750	-55.27	20240122	1211	1.57	20241025	2255	-45.45	20240603	382	221.99	20240411	0.01	N	096690	2500	836 억	233708	N	N	N	N
168	20241101	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1238	-2	5	-0.16	21938502	17898	27.01	1226	1238	1221	1612	868	1240	1225.75	0.70	-804	1249	1244	1242	1237	1235	1243	1236	837	372	2500	760	1	1	33477189	414	-3.10	0.25	12	0.05	-399.00	4894.00	3000	20231218	-58.73	1211	20241025	2.23	2750	-54.98	20240122	1211	2.23	20241025	2255	-45.10	20240603	382	224.08	20240411	0.01	N	096690	2500	836 억	233708	N	N	N	N
169	20241101	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1235	-5	5	-0.40	162732	132	0.20	1226	1235	1226	1612	868	1240	1232.82	0.70	-125	1249	1244	1242	1237	1235	1243	1236	837	372	2500	760	1	1	33477189	413	-3.10	0.25	12	0.00	-399.00	4894.00	3000	20231218	-58.83	1211	20241025	1.98	2750	-55.09	20240122	1211	1.98	20241025	2255	-45.23	20240603	382	223.30	20240411	0.01	N	096690	2500	836 억	233708	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History