KissMeData/093190/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-55	5	-1.27	116618640	27265	768.46	4325	4330	4270	5620	3030	4325	4277.23	10.97	1150	4378	4351	4298	4271	4218	4365	4285	96	1295	500	3200	5	1	19238905	822	7.45	0.41	12	0.14	573.00	10437.00	6420	20231218	-33.49	4080	20240805	4.66	5930	-27.99	20240122	4080	4.66	20240805	6420	-33.49	20231218	4080	4.66	20240805	0.76	N	093190	500	96 억	2109655	N	N	N	N
3	20241129	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-50	5	-1.16	99897815	23353	658.20	4325	4330	4270	5620	3030	4325	4277.73	10.97	960	4378	4351	4298	4271	4218	4365	4285	96	1295	500	3200	5	1	19238905	822	7.46	0.41	12	0.12	573.00	10437.00	6420	20231218	-33.41	4080	20240805	4.78	5930	-27.91	20240122	4080	4.78	20240805	6420	-33.41	20231218	4080	4.78	20240805	0.76	N	093190	500	96 억	2109655	N	N	N	N
4	20241129	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-50	5	-1.16	86571645	20235	570.32	4325	4330	4270	5620	3030	4325	4278.31	10.97	1361	4378	4351	4298	4271	4218	4365	4285	96	1295	500	3200	5	1	19238905	822	7.46	0.41	12	0.11	573.00	10437.00	6420	20231218	-33.41	4080	20240805	4.78	5930	-27.91	20240122	4080	4.78	20240805	6420	-33.41	20231218	4080	4.78	20240805	0.76	N	093190	500	96 억	2109655	N	N	N	N
5	20241129	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-50	5	-1.16	56456510	13190	371.76	4325	4330	4270	5620	3030	4325	4280.25	10.97	1209	4378	4351	4298	4271	4218	4365	4285	96	1295	500	3200	5	1	19238905	822	7.46	0.41	12	0.07	573.00	10437.00	6420	20231218	-33.41	4080	20240805	4.78	5930	-27.91	20240122	4080	4.78	20240805	6420	-33.41	20231218	4080	4.78	20240805	0.76	N	093190	500	96 억	2109655	N	N	N	N
6	20241129	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-55	5	-1.27	47282645	11044	311.27	4325	4330	4270	5620	3030	4325	4281.30	10.97	1209	4378	4351	4298	4271	4218	4365	4285	96	1295	500	3200	5	1	19238905	822	7.45	0.41	12	0.06	573.00	10437.00	6420	20231218	-33.49	4080	20240805	4.66	5930	-27.99	20240122	4080	4.66	20240805	6420	-33.49	20231218	4080	4.66	20240805	0.76	N	093190	500	96 억	2109655	N	N	N	N
7	20241129	110818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	-40	5	-0.92	43286350	10109	284.92	4325	4330	4270	5620	3030	4325	4281.96	10.97	1318	4378	4351	4298	4271	4218	4365	4285	96	1295	500	3200	5	1	19238905	824	7.48	0.41	12	0.05	573.00	10437.00	6420	20231218	-33.26	4080	20240805	5.02	5930	-27.74	20240122	4080	5.02	20240805	6420	-33.26	20231218	4080	5.02	20240805	0.76	N	093190	500	96 억	2109655	N	N	N	N
8	20241129	100813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	-45	5	-1.04	20330565	4746	133.77	4325	4330	4270	5620	3030	4325	4283.73	10.97	352	4378	4351	4298	4271	4218	4365	4285	96	1295	500	3200	5	1	19238905	823	7.47	0.41	12	0.02	573.00	10437.00	6420	20231218	-33.33	4080	20240805	4.90	5930	-27.82	20240122	4080	4.90	20240805	6420	-33.33	20231218	4080	4.90	20240805	0.76	N	093190	500	96 억	2109655	N	N	N	N
9	20241129	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	-5	5	-0.12	2087380	484	13.64	4325	4330	4300	5620	3030	4325	4312.77	10.97	-96	4378	4351	4298	4271	4218	4365	4285	96	1295	500	3200	5	1	19238905	831	7.54	0.41	12	0.00	573.00	10437.00	6420	20231218	-32.71	4080	20240805	5.88	5930	-27.15	20240122	4080	5.88	20240805	6420	-32.71	20231218	4080	5.88	20240805	0.76	N	093190	500	96 억	2109655	N	N	N	N
10	20241128	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	80	2	1.88	15157890	3548	9.53	4295	4325	4245	5510	2975	4245	4272.24	10.96	706	4351	4297	4271	4217	4191	4285	4205	96	1265	500	3140	5	1	19238905	832	7.55	0.41	12	0.02	573.00	10437.00	6420	20231218	-32.63	4080	20240805	6.00	5930	-27.07	20240122	4080	6.00	20240805	6420	-32.63	20231218	4080	6.00	20240805	0.76	N	093190	500	96 억	2108949	N	N	N	N
11	20241128	150821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	65	2	1.53	13397490	3140	8.44	4295	4310	4245	5510	2975	4245	4266.72	10.96	748	4351	4297	4271	4217	4191	4285	4205	96	1265	500	3140	5	1	19238905	829	7.52	0.41	12	0.02	573.00	10437.00	6420	20231218	-32.87	4080	20240805	5.64	5930	-27.32	20240122	4080	5.64	20240805	6420	-32.87	20231218	4080	5.64	20240805	0.76	N	093190	500	96 억	2108949	N	N	N	N
12	20241128	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	25	2	0.59	9250250	2174	5.84	4295	4295	4245	5510	2975	4245	4254.94	10.96	515	4351	4297	4271	4217	4191	4285	4205	96	1265	500	3140	5	1	19238905	822	7.45	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.49	4080	20240805	4.66	5930	-27.99	20240122	4080	4.66	20240805	6420	-33.49	20231218	4080	4.66	20240805	0.76	N	093190	500	96 억	2108949	N	N	N	N
13	20241128	130816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	25	2	0.59	9211845	2165	5.82	4295	4295	4245	5510	2975	4245	4254.89	10.96	513	4351	4297	4271	4217	4191	4285	4205	96	1265	500	3140	5	1	19238905	822	7.45	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.49	4080	20240805	4.66	5930	-27.99	20240122	4080	4.66	20240805	6420	-33.49	20231218	4080	4.66	20240805	0.76	N	093190	500	96 억	2108949	N	N	N	N
14	20241128	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	10	2	0.24	8193705	1926	5.17	4295	4295	4245	5510	2975	4245	4254.26	10.96	465	4351	4297	4271	4217	4191	4285	4205	96	1265	500	3140	5	1	19238905	819	7.43	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.72	4080	20240805	4.29	5930	-28.25	20240122	4080	4.29	20240805	6420	-33.72	20231218	4080	4.29	20240805	0.76	N	093190	500	96 억	2108949	N	N	N	N
15	20241128	110822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	25	2	0.59	7929755	1864	5.01	4295	4295	4245	5510	2975	4245	4254.16	10.96	449	4351	4297	4271	4217	4191	4285	4205	96	1265	500	3140	5	1	19238905	822	7.45	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.49	4080	20240805	4.66	5930	-27.99	20240122	4080	4.66	20240805	6420	-33.49	20231218	4080	4.66	20240805	0.76	N	093190	500	96 억	2108949	N	N	N	N
16	20241128	100819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	35	2	0.82	7111235	1673	4.50	4295	4295	4245	5510	2975	4245	4250.59	10.96	401	4351	4297	4271	4217	4191	4285	4205	96	1265	500	3140	5	1	19238905	823	7.47	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.33	4080	20240805	4.90	5930	-27.82	20240122	4080	4.90	20240805	6420	-33.33	20231218	4080	4.90	20240805	0.76	N	093190	500	96 억	2108949	N	N	N	N
17	20241128	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	40	2	0.94	6987240	1644	4.42	4295	4295	4245	5510	2975	4245	4250.15	10.96	392	4351	4297	4271	4217	4191	4285	4205	96	1265	500	3140	5	1	19238905	824	7.48	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.26	4080	20240805	5.02	5930	-27.74	20240122	4080	5.02	20240805	6420	-33.26	20231218	4080	5.02	20240805	0.76	N	093190	500	96 억	2108949	N	N	N	N
18	20241127	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-55	5	-1.28	159129905	37219	574.54	4295	4325	4245	5590	3010	4300	4275.50	10.99	1590	4356	4327	4271	4242	4186	4342	4257	96	1290	500	3180	5	1	19238905	817	7.41	0.41	12	0.19	573.00	10437.00	6420	20231218	-33.88	4080	20240805	4.04	5930	-28.41	20240122	4080	4.04	20240805	6420	-33.88	20231218	4080	4.04	20240805	0.76	N	093190	500	96 억	2113475	N	N	N	N
19	20241127	150812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-40	5	-0.93	149847030	35041	540.92	4295	4325	4245	5590	3010	4300	4276.33	10.99	1624	4356	4327	4271	4242	4186	4342	4257	96	1290	500	3180	5	1	19238905	820	7.43	0.41	12	0.18	573.00	10437.00	6420	20231218	-33.64	4080	20240805	4.41	5930	-28.16	20240122	4080	4.41	20240805	6420	-33.64	20231218	4080	4.41	20240805	0.76	N	093190	500	96 억	2113475	N	N	N	N
20	20241127	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-45	5	-1.05	119917330	28002	432.26	4295	4325	4255	5590	3010	4300	4282.46	10.99	1667	4356	4327	4271	4242	4186	4342	4257	96	1290	500	3180	5	1	19238905	819	7.43	0.41	12	0.15	573.00	10437.00	6420	20231218	-33.72	4080	20240805	4.29	5930	-28.25	20240122	4080	4.29	20240805	6420	-33.72	20231218	4080	4.29	20240805	0.76	N	093190	500	96 억	2113475	N	N	N	N
21	20241127	130807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-5	5	-0.12	58376440	13583	209.68	4295	4325	4275	5590	3010	4300	4297.76	10.99	2388	4356	4327	4271	4242	4186	4342	4257	96	1290	500	3180	5	1	19238905	826	7.50	0.41	12	0.07	573.00	10437.00	6420	20231218	-33.10	4080	20240805	5.27	5930	-27.57	20240122	4080	5.27	20240805	6420	-33.10	20231218	4080	5.27	20240805	0.76	N	093190	500	96 억	2113475	N	N	N	N
22	20241127	120814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	0	3	0.00	12954710	3009	46.45	4295	4320	4275	5590	3010	4300	4305.32	10.99	372	4356	4327	4271	4242	4186	4342	4257	96	1290	500	3180	5	1	19238905	827	7.50	0.41	12	0.02	573.00	10437.00	6420	20231218	-33.02	4080	20240805	5.39	5930	-27.49	20240122	4080	5.39	20240805	6420	-33.02	20231218	4080	5.39	20240805	0.76	N	093190	500	96 억	2113475	N	N	N	N
23	20241127	110811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-5	5	-0.12	3991790	928	14.33	4295	4320	4275	5590	3010	4300	4301.50	10.99	24	4356	4327	4271	4242	4186	4342	4257	96	1290	500	3180	5	1	19238905	826	7.50	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.10	4080	20240805	5.27	5930	-27.57	20240122	4080	5.27	20240805	6420	-33.10	20231218	4080	5.27	20240805	0.76	N	093190	500	96 억	2113475	N	N	N	N
24	20241127	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	10	2	0.23	2443200	569	8.78	4295	4310	4275	5590	3010	4300	4293.85	10.99	3	4356	4327	4271	4242	4186	4342	4257	96	1290	500	3180	5	1	19238905	829	7.52	0.41	12	0.00	573.00	10437.00	6420	20231218	-32.87	4080	20240805	5.64	5930	-27.32	20240122	4080	5.64	20240805	6420	-32.87	20231218	4080	5.64	20240805	0.76	N	093190	500	96 억	2113475	N	N	N	N
25	20241127	090809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-25	5	-0.58	641370	150	2.32	4295	4295	4275	5590	3010	4300	4275.80	10.99	13	4356	4327	4271	4242	4186	4342	4257	96	1290	500	3180	5	1	19238905	822	7.46	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.41	4080	20240805	4.78	5930	-27.91	20240122	4080	4.78	20240805	6420	-33.41	20231218	4080	4.78	20240805	0.76	N	093190	500	96 억	2113475	N	N	N	N
26	20241126	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	65	2	1.53	27673210	6478	167.65	4235	4300	4215	5500	2965	4235	4271.88	10.98	1224	4291	4262	4231	4202	4171	4277	4217	96	1265	500	3130	5	1	19238905	827	7.50	0.41	12	0.03	573.00	10437.00	6420	20231218	-33.02	4080	20240805	5.39	5930	-27.49	20240122	4080	5.39	20240805	6420	-33.02	20231218	4080	5.39	20240805	0.79	N	093190	500	96 억	2112906	N	N	N	N
27	20241126	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	65	2	1.53	26992230	6319	163.54	4235	4300	4215	5500	2965	4235	4271.60	10.98	1192	4291	4262	4231	4202	4171	4277	4217	96	1265	500	3130	5	1	19238905	827	7.50	0.41	12	0.03	573.00	10437.00	6420	20231218	-33.02	4080	20240805	5.39	5930	-27.49	20240122	4080	5.39	20240805	6420	-33.02	20231218	4080	5.39	20240805	0.79	N	093190	500	96 억	2112906	N	N	N	N
28	20241126	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	60	2	1.42	25426740	5954	154.09	4235	4300	4215	5500	2965	4235	4270.53	10.98	1113	4291	4262	4231	4202	4171	4277	4217	96	1265	500	3130	5	1	19238905	826	7.50	0.41	12	0.03	573.00	10437.00	6420	20231218	-33.10	4080	20240805	5.27	5930	-27.57	20240122	4080	5.27	20240805	6420	-33.10	20231218	4080	5.27	20240805	0.79	N	093190	500	96 억	2112906	N	N	N	N
29	20241126	130804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	45	2	1.06	24752590	5797	150.03	4235	4300	4215	5500	2965	4235	4269.90	10.98	1084	4291	4262	4231	4202	4171	4277	4217	96	1265	500	3130	5	1	19238905	823	7.47	0.41	12	0.03	573.00	10437.00	6420	20231218	-33.33	4080	20240805	4.90	5930	-27.82	20240122	4080	4.90	20240805	6420	-33.33	20231218	4080	4.90	20240805	0.79	N	093190	500	96 억	2112906	N	N	N	N
30	20241126	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	50	2	1.18	23847800	5586	144.57	4235	4300	4215	5500	2965	4235	4269.21	10.98	1031	4291	4262	4231	4202	4171	4277	4217	96	1265	500	3130	5	1	19238905	824	7.48	0.41	12	0.03	573.00	10437.00	6420	20231218	-33.26	4080	20240805	5.02	5930	-27.74	20240122	4080	5.02	20240805	6420	-33.26	20231218	4080	5.02	20240805	0.79	N	093190	500	96 억	2112906	N	N	N	N
31	20241126	110814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	55	2	1.30	23804920	5576	144.31	4235	4300	4215	5500	2965	4235	4269.18	10.98	1029	4291	4262	4231	4202	4171	4277	4217	96	1265	500	3130	5	1	19238905	825	7.49	0.41	12	0.03	573.00	10437.00	6420	20231218	-33.18	4080	20240805	5.15	5930	-27.66	20240122	4080	5.15	20240805	6420	-33.18	20231218	4080	5.15	20240805	0.79	N	093190	500	96 억	2112906	N	N	N	N
32	20241126	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	45	2	1.06	15260640	3585	92.78	4235	4280	4215	5500	2965	4235	4256.80	10.98	701	4291	4262	4231	4202	4171	4277	4217	96	1265	500	3130	5	1	19238905	823	7.47	0.41	12	0.02	573.00	10437.00	6420	20231218	-33.33	4080	20240805	4.90	5930	-27.82	20240122	4080	4.90	20240805	6420	-33.33	20231218	4080	4.90	20240805	0.79	N	093190	500	96 억	2112906	N	N	N	N
33	20241126	090808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	0	3	0.00	406560	96	2.48	4235	4235	4235	5500	2965	4235	4235.00	10.98	94	4291	4262	4231	4202	4171	4277	4217	96	1265	500	3130	5	1	19238905	815	7.39	0.41	12	0.00	573.00	10437.00	6420	20231218	-34.03	4080	20240805	3.80	5930	-28.58	20240122	4080	3.80	20240805	6420	-34.03	20231218	4080	3.80	20240805	0.79	N	093190	500	96 억	2112906	N	N	N	N
34	20241125	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	15	2	0.36	16338110	3864	42.45	4200	4260	4200	5480	2955	4220	4228.29	10.99	-313	4286	4252	4231	4197	4176	4270	4215	96	1260	500	3120	5	1	19238905	815	7.39	0.41	12	0.02	573.00	10437.00	6420	20231218	-34.03	4080	20240805	3.80	5930	-28.58	20240122	4080	3.80	20240805	6420	-34.03	20231218	4080	3.80	20240805	0.79	N	093190	500	96 억	2114071	N	N	N	N
35	20241125	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	15	2	0.36	14576325	3448	37.88	4200	4260	4200	5480	2955	4220	4227.47	10.99	-297	4286	4252	4231	4197	4176	4270	4215	96	1260	500	3120	5	1	19238905	815	7.39	0.41	12	0.02	573.00	10437.00	6420	20231218	-34.03	4080	20240805	3.80	5930	-28.58	20240122	4080	3.80	20240805	6420	-34.03	20231218	4080	3.80	20240805	0.79	N	093190	500	96 억	2114071	N	N	N	N
36	20241125	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	15	2	0.36	12803655	3031	33.30	4200	4260	4200	5480	2955	4220	4224.23	10.99	-275	4286	4252	4231	4197	4176	4270	4215	96	1260	500	3120	5	1	19238905	815	7.39	0.41	12	0.02	573.00	10437.00	6420	20231218	-34.03	4080	20240805	3.80	5930	-28.58	20240122	4080	3.80	20240805	6420	-34.03	20231218	4080	3.80	20240805	0.79	N	093190	500	96 억	2114071	N	N	N	N
37	20241125	130755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	10	2	0.24	8000000	1894	20.81	4200	4260	4200	5480	2955	4220	4223.86	10.99	-242	4286	4252	4231	4197	4176	4270	4215	96	1260	500	3120	5	1	19238905	814	7.38	0.41	12	0.01	573.00	10437.00	6420	20231218	-34.11	4080	20240805	3.68	5930	-28.67	20240122	4080	3.68	20240805	6420	-34.11	20231218	4080	3.68	20240805	0.79	N	093190	500	96 억	2114071	N	N	N	N
38	20241125	120806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	0	3	0.00	7357895	1742	19.14	4200	4260	4200	5480	2955	4220	4223.82	10.99	-232	4286	4252	4231	4197	4176	4270	4215	96	1260	500	3120	5	1	19238905	812	7.36	0.40	12	0.01	573.00	10437.00	6420	20231218	-34.27	4080	20240805	3.43	5930	-28.84	20240122	4080	3.43	20240805	6420	-34.27	20231218	4080	3.43	20240805	0.79	N	093190	500	96 억	2114071	N	N	N	N
39	20241125	110800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	30	2	0.71	6756830	1600	17.58	4200	4260	4200	5480	2955	4220	4223.02	10.99	-232	4286	4252	4231	4197	4176	4270	4215	96	1260	500	3120	5	1	19238905	818	7.42	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.80	4080	20240805	4.17	5930	-28.33	20240122	4080	4.17	20240805	6420	-33.80	20231218	4080	4.17	20240805	0.79	N	093190	500	96 억	2114071	N	N	N	N
40	20241125	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	15	2	0.36	6536550	1548	17.01	4200	4260	4200	5480	2955	4220	4222.58	10.99	-230	4286	4252	4231	4197	4176	4270	4215	96	1260	500	3120	5	1	19238905	815	7.39	0.41	12	0.01	573.00	10437.00	6420	20231218	-34.03	4080	20240805	3.80	5930	-28.58	20240122	4080	3.80	20240805	6420	-34.03	20231218	4080	3.80	20240805	0.79	N	093190	500	96 억	2114071	N	N	N	N
41	20241125	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-20	5	-0.47	672000	160	1.76	4200	4200	4200	5480	2955	4220	4200.00	10.99	-14	4286	4252	4231	4197	4176	4270	4215	96	1260	500	3120	5	1	19238905	808	7.33	0.40	12	0.00	573.00	10437.00	6420	20231218	-34.58	4080	20240805	2.94	5930	-29.17	20240122	4080	2.94	20240805	6420	-34.58	20231218	4080	2.94	20240805	0.79	N	093190	500	96 억	2114071	N	N	N	N
42	20241122	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	-25	5	-0.59	38457065	9103	267.66	4210	4265	4210	5510	2975	4245	4224.66	10.98	2460	4315	4280	4230	4195	4145	4297	4212	96	1265	500	3140	5	1	19238905	812	7.36	0.40	12	0.05	573.00	10437.00	6420	20231218	-34.27	4080	20240805	3.43	5930	-28.84	20240122	4080	3.43	20240805	6420	-34.27	20231218	4080	3.43	20240805	0.79	N	093190	500	96 억	2112548	N	N	N	N
43	20241122	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-15	5	-0.35	32692665	7738	227.52	4210	4265	4210	5510	2975	4245	4224.95	10.98	1539	4315	4280	4230	4195	4145	4297	4212	96	1265	500	3140	5	1	19238905	814	7.38	0.41	12	0.04	573.00	10437.00	6420	20231218	-34.11	4080	20240805	3.68	5930	-28.67	20240122	4080	3.68	20240805	6420	-34.11	20231218	4080	3.68	20240805	0.79	N	093190	500	96 억	2112548	N	N	N	N
44	20241122	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-15	5	-0.35	22585490	5340	157.01	4210	4265	4210	5510	2975	4245	4229.49	10.98	634	4315	4280	4230	4195	4145	4297	4212	96	1265	500	3140	5	1	19238905	814	7.38	0.41	12	0.03	573.00	10437.00	6420	20231218	-34.11	4080	20240805	3.68	5930	-28.67	20240122	4080	3.68	20240805	6420	-34.11	20231218	4080	3.68	20240805	0.79	N	093190	500	96 억	2112548	N	N	N	N
45	20241122	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-15	5	-0.35	14334695	3387	99.59	4210	4265	4210	5510	2975	4245	4232.27	10.98	460	4315	4280	4230	4195	4145	4297	4212	96	1265	500	3140	5	1	19238905	814	7.38	0.41	12	0.02	573.00	10437.00	6420	20231218	-34.11	4080	20240805	3.68	5930	-28.67	20240122	4080	3.68	20240805	6420	-34.11	20231218	4080	3.68	20240805	0.79	N	093190	500	96 억	2112548	N	N	N	N
46	20241122	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	-10	5	-0.24	13911005	3287	96.65	4210	4265	4210	5510	2975	4245	4232.13	10.98	382	4315	4280	4230	4195	4145	4297	4212	96	1265	500	3140	5	1	19238905	815	7.39	0.41	12	0.02	573.00	10437.00	6420	20231218	-34.03	4080	20240805	3.80	5930	-28.58	20240122	4080	3.80	20240805	6420	-34.03	20231218	4080	3.80	20240805	0.79	N	093190	500	96 억	2112548	N	N	N	N
47	20241122	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-15	5	-0.35	2737735	647	19.02	4210	4265	4210	5510	2975	4245	4231.43	10.98	23	4315	4280	4230	4195	4145	4297	4212	96	1265	500	3140	5	1	19238905	814	7.38	0.41	12	0.00	573.00	10437.00	6420	20231218	-34.11	4080	20240805	3.68	5930	-28.67	20240122	4080	3.68	20240805	6420	-34.11	20231218	4080	3.68	20240805	0.79	N	093190	500	96 억	2112548	N	N	N	N
48	20241122	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-15	5	-0.35	2057410	486	14.29	4210	4265	4210	5510	2975	4245	4233.35	10.98	44	4315	4280	4230	4195	4145	4297	4212	96	1265	500	3140	5	1	19238905	814	7.38	0.41	12	0.00	573.00	10437.00	6420	20231218	-34.11	4080	20240805	3.68	5930	-28.67	20240122	4080	3.68	20240805	6420	-34.11	20231218	4080	3.68	20240805	0.79	N	093190	500	96 억	2112548	N	N	N	N
49	20241122	090723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-35	5	-0.82	42100	10	0.29	4210	4210	4210	5510	2975	4245	4210.00	10.98	1	4315	4280	4230	4195	4145	4297	4212	96	1265	500	3140	5	1	19238905	810	7.35	0.40	12	0.00	573.00	10437.00	6420	20231218	-34.42	4080	20240805	3.19	5930	-29.01	20240122	4080	3.19	20240805	6420	-34.42	20231218	4080	3.19	20240805	0.79	N	093190	500	96 억	2112548	N	N	N	N
50	20241121	160715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	30	2	0.71	14305135	3401	44.64	4180	4265	4180	5470	2955	4215	4206.16	10.98	645	4328	4271	4238	4181	4148	4255	4165	96	1255	500	3110	5	1	19238905	817	7.41	0.41	12	0.02	573.00	10437.00	6420	20231218	-33.88	4080	20240805	4.04	5930	-28.41	20240122	4080	4.04	20240805	6420	-33.88	20231218	4080	4.04	20240805	0.79	N	093190	500	96 억	2111903	N	N	N	N
51	20241121	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	15	2	0.36	14148100	3364	44.15	4180	4265	4180	5470	2955	4215	4205.74	10.98	638	4328	4271	4238	4181	4148	4255	4165	96	1255	500	3110	5	1	19238905	814	7.38	0.41	12	0.02	573.00	10437.00	6420	20231218	-34.11	4080	20240805	3.68	5930	-28.67	20240122	4080	3.68	20240805	6420	-34.11	20231218	4080	3.68	20240805	0.79	N	093190	500	96 억	2111903	N	N	N	N
52	20241121	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	5	2	0.12	5757600	1371	17.99	4180	4225	4180	5470	2955	4215	4199.56	10.98	313	4328	4271	4238	4181	4148	4255	4165	96	1255	500	3110	5	1	19238905	812	7.36	0.40	12	0.01	573.00	10437.00	6420	20231218	-34.27	4080	20240805	3.43	5930	-28.84	20240122	4080	3.43	20240805	6420	-34.27	20231218	4080	3.43	20240805	0.79	N	093190	500	96 억	2111903	N	N	N	N
53	20241121	130723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-5	5	-0.12	4203795	1002	13.15	4180	4225	4180	5470	2955	4215	4195.40	10.98	39	4328	4271	4238	4181	4148	4255	4165	96	1255	500	3110	5	1	19238905	810	7.35	0.40	12	0.01	573.00	10437.00	6420	20231218	-34.42	4080	20240805	3.19	5930	-29.01	20240122	4080	3.19	20240805	6420	-34.42	20231218	4080	3.19	20240805	0.79	N	093190	500	96 억	2111903	N	N	N	N
54	20241121	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4205	-10	5	-0.24	3387415	808	10.61	4180	4225	4180	5470	2955	4215	4192.35	10.98	5	4328	4271	4238	4181	4148	4255	4165	96	1255	500	3110	5	1	19238905	809	7.34	0.40	12	0.00	573.00	10437.00	6420	20231218	-34.50	4080	20240805	3.06	5930	-29.09	20240122	4080	3.06	20240805	6420	-34.50	20231218	4080	3.06	20240805	0.79	N	093190	500	96 억	2111903	N	N	N	N
55	20241121	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-15	5	-0.36	3261375	778	10.21	4180	4225	4180	5470	2955	4215	4192.00	10.98	3	4328	4271	4238	4181	4148	4255	4165	96	1255	500	3110	5	1	19238905	808	7.33	0.40	12	0.00	573.00	10437.00	6420	20231218	-34.58	4080	20240805	2.94	5930	-29.17	20240122	4080	2.94	20240805	6420	-34.58	20231218	4080	2.94	20240805	0.79	N	093190	500	96 억	2111903	N	N	N	N
56	20241121	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-15	5	-0.36	3194220	762	10.00	4180	4225	4180	5470	2955	4215	4191.89	10.98	8	4328	4271	4238	4181	4148	4255	4165	96	1255	500	3110	5	1	19238905	808	7.33	0.40	12	0.00	573.00	10437.00	6420	20231218	-34.58	4080	20240805	2.94	5930	-29.17	20240122	4080	2.94	20240805	6420	-34.58	20231218	4080	2.94	20240805	0.79	N	093190	500	96 억	2111903	N	N	N	N
57	20241121	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	-35	5	-0.83	254980	61	0.80	4180	4180	4180	5470	2955	4215	4180.00	10.98	3	4328	4271	4238	4181	4148	4255	4165	96	1255	500	3110	5	1	19238905	804	7.29	0.40	12	0.00	573.00	10437.00	6420	20231218	-34.89	4080	20240805	2.45	5930	-29.51	20240122	4080	2.45	20240805	6420	-34.89	20231218	4080	2.45	20240805	0.79	N	093190	500	96 억	2111903	N	N	N	N
58	20241120	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	-15	5	-0.35	31467130	7466	141.48	4270	4295	4205	5490	2965	4230	4214.72	10.98	-507	4290	4260	4245	4215	4200	4252	4207	96	1260	500	3130	5	1	19238905	811	7.36	0.40	12	0.04	573.00	10437.00	6420	20231218	-34.35	4080	20240805	3.31	5930	-28.92	20240122	4080	3.31	20240805	6420	-34.35	20231218	4080	3.31	20240805	0.79	N	093190	500	96 억	2112410	N	N	N	N
59	20241120	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4205	-25	5	-0.59	31075510	7373	139.72	4270	4295	4205	5490	2965	4230	4214.77	10.98	-436	4290	4260	4245	4215	4200	4252	4207	96	1260	500	3130	5	1	19238905	809	7.34	0.40	12	0.04	573.00	10437.00	6420	20231218	-34.50	4080	20240805	3.06	5930	-29.09	20240122	4080	3.06	20240805	6420	-34.50	20231218	4080	3.06	20240805	0.79	N	093190	500	96 억	2112410	N	N	N	N
60	20241120	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	-15	5	-0.35	18189495	4313	81.73	4270	4295	4205	5490	2965	4230	4217.36	10.98	-380	4290	4260	4245	4215	4200	4252	4207	96	1260	500	3130	5	1	19238905	811	7.36	0.40	12	0.02	573.00	10437.00	6420	20231218	-34.35	4080	20240805	3.31	5930	-28.92	20240122	4080	3.31	20240805	6420	-34.35	20231218	4080	3.31	20240805	0.79	N	093190	500	96 억	2112410	N	N	N	N
61	20241120	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	-15	5	-0.35	18189495	4313	81.73	4270	4295	4205	5490	2965	4230	4217.36	10.98	-380	4290	4260	4245	4215	4200	4252	4207	96	1260	500	3130	5	1	19238905	811	7.36	0.40	12	0.02	573.00	10437.00	6420	20231218	-34.35	4080	20240805	3.31	5930	-28.92	20240122	4080	3.31	20240805	6420	-34.35	20231218	4080	3.31	20240805	0.79	N	093190	500	96 억	2112410	N	N	N	N
62	20241120	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	5	2	0.12	17610300	4176	79.14	4270	4295	4205	5490	2965	4230	4217.03	10.98	-364	4290	4260	4245	4215	4200	4252	4207	96	1260	500	3130	5	1	19238905	815	7.39	0.41	12	0.02	573.00	10437.00	6420	20231218	-34.03	4080	20240805	3.80	5930	-28.58	20240122	4080	3.80	20240805	6420	-34.03	20231218	4080	3.80	20240805	0.79	N	093190	500	96 억	2112410	N	N	N	N
63	20241120	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-20	5	-0.47	16653325	3949	74.83	4270	4295	4205	5490	2965	4230	4217.10	10.98	-324	4290	4260	4245	4215	4200	4252	4207	96	1260	500	3130	5	1	19238905	810	7.35	0.40	12	0.02	573.00	10437.00	6420	20231218	-34.42	4080	20240805	3.19	5930	-29.01	20240122	4080	3.19	20240805	6420	-34.42	20231218	4080	3.19	20240805	0.79	N	093190	500	96 억	2112410	N	N	N	N
64	20241120	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	-10	5	-0.24	9498905	2252	42.68	4270	4295	4205	5490	2965	4230	4217.99	10.98	-216	4290	4260	4245	4215	4200	4252	4207	96	1260	500	3130	5	1	19238905	812	7.36	0.40	12	0.01	573.00	10437.00	6420	20231218	-34.27	4080	20240805	3.43	5930	-28.84	20240122	4080	3.43	20240805	6420	-34.27	20231218	4080	3.43	20240805	0.79	N	093190	500	96 억	2112410	N	N	N	N
65	20241120	090730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	-5	5	-0.12	901045	213	4.04	4270	4295	4225	5490	2965	4230	4230.26	10.98	-211	4290	4260	4245	4215	4200	4252	4207	96	1260	500	3130	5	1	19238905	813	7.37	0.40	12	0.00	573.00	10437.00	6420	20231218	-34.19	4080	20240805	3.55	5930	-28.75	20240122	4080	3.55	20240805	6420	-34.19	20231218	4080	3.55	20240805	0.79	N	093190	500	96 억	2112410	N	N	N	N
66	20241119	160651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-45	5	-1.05	22378530	5277	229.63	4275	4275	4230	5550	2995	4275	4240.77	10.98	-546	4308	4291	4258	4241	4208	4300	4250	96	1275	500	3160	5	1	19238905	814	7.38	0.41	12	0.03	573.00	10437.00	6420	20231218	-34.11	4080	20240805	3.68	5930	-28.67	20240122	4080	3.68	20240805	6420	-34.11	20231218	4080	3.68	20240805	0.79	N	093190	500	96 억	2112956	N	N	N	N
67	20241119	150702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	-40	5	-0.94	22027330	5194	226.02	4275	4275	4230	5550	2995	4275	4240.92	10.98	-546	4308	4291	4258	4241	4208	4300	4250	96	1275	500	3160	5	1	19238905	815	7.39	0.41	12	0.03	573.00	10437.00	6420	20231218	-34.03	4080	20240805	3.80	5930	-28.58	20240122	4080	3.80	20240805	6420	-34.03	20231218	4080	3.80	20240805	0.79	N	093190	500	96 억	2112956	N	N	N	N
68	20241119	140701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	-40	5	-0.94	19305860	4552	198.09	4275	4275	4235	5550	2995	4275	4241.18	10.98	-462	4308	4291	4258	4241	4208	4300	4250	96	1275	500	3160	5	1	19238905	815	7.39	0.41	12	0.02	573.00	10437.00	6420	20231218	-34.03	4080	20240805	3.80	5930	-28.58	20240122	4080	3.80	20240805	6420	-34.03	20231218	4080	3.80	20240805	0.79	N	093190	500	96 억	2112956	N	N	N	N
69	20241119	130703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-35	5	-0.82	12210830	2877	125.20	4275	4275	4240	5550	2995	4275	4244.29	10.98	-440	4308	4291	4258	4241	4208	4300	4250	96	1275	500	3160	5	1	19238905	816	7.40	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.96	4080	20240805	3.92	5930	-28.50	20240122	4080	3.92	20240805	6420	-33.96	20231218	4080	3.92	20240805	0.79	N	093190	500	96 억	2112956	N	N	N	N
70	20241119	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-25	5	-0.58	1122845	264	11.49	4275	4275	4245	5550	2995	4275	4253.20	10.98	-191	4308	4291	4258	4241	4208	4300	4250	96	1275	500	3160	5	1	19238905	818	7.42	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.80	4080	20240805	4.17	5930	-28.33	20240122	4080	4.17	20240805	6420	-33.80	20231218	4080	4.17	20240805	0.79	N	093190	500	96 억	2112956	N	N	N	N
71	20241119	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-25	5	-0.58	965425	227	9.88	4275	4275	4245	5550	2995	4275	4252.97	10.98	-157	4308	4291	4258	4241	4208	4300	4250	96	1275	500	3160	5	1	19238905	818	7.42	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.80	4080	20240805	4.17	5930	-28.33	20240122	4080	4.17	20240805	6420	-33.80	20231218	4080	4.17	20240805	0.79	N	093190	500	96 억	2112956	N	N	N	N
72	20241119	100722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-30	5	-0.70	710435	167	7.27	4275	4275	4245	5550	2995	4275	4254.10	10.98	-128	4308	4291	4258	4241	4208	4300	4250	96	1275	500	3160	5	1	19238905	817	7.41	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.88	4080	20240805	4.04	5930	-28.41	20240122	4080	4.04	20240805	6420	-33.88	20231218	4080	4.04	20240805	0.79	N	093190	500	96 억	2112956	N	N	N	N
73	20241119	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	0	3	0.00	0	0	0.00	0	0	0	5550	2995	4275	0.00	10.98	0	4308	4291	4258	4241	4208	4300	4250	96	1275	500	3160	5	1	19238905	822	7.46	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.41	4080	20240805	4.78	5930	-27.91	20240122	4080	4.78	20240805	6420	-33.41	20231218	4080	4.78	20240805	0.79	N	093190	500	96 억	2112956	N	N	N	N
74	20241118	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	70	2	1.66	9797775	2298	20.06	4225	4275	4225	5460	2945	4205	4263.61	10.98	-181	4368	4286	4198	4116	4028	4242	4072	96	1255	500	3110	5	1	19238905	822	7.46	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.41	4080	20240805	4.78	5930	-27.91	20240122	4080	4.78	20240805	6420	-33.41	20231218	4080	4.78	20240805	0.79	N	093190	500	96 억	2113137	N	N	N	N
75	20241118	150701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	60	2	1.43	5215610	1226	10.70	4225	4265	4225	5460	2945	4205	4254.17	10.98	-146	4368	4286	4198	4116	4028	4242	4072	96	1255	500	3110	5	1	19238905	821	7.44	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.57	4080	20240805	4.53	5930	-28.08	20240122	4080	4.53	20240805	6420	-33.57	20231218	4080	4.53	20240805	0.79	N	093190	500	96 억	2113137	N	N	N	N
76	20241118	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	55	2	1.31	4648370	1093	9.54	4225	4260	4225	5460	2945	4205	4252.85	10.98	-141	4368	4286	4198	4116	4028	4242	4072	96	1255	500	3110	5	1	19238905	820	7.43	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.64	4080	20240805	4.41	5930	-28.16	20240122	4080	4.41	20240805	6420	-33.64	20231218	4080	4.41	20240805	0.79	N	093190	500	96 억	2113137	N	N	N	N
77	20241118	130701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	50	2	1.19	2275550	536	4.68	4225	4260	4225	5460	2945	4205	4245.43	10.98	-128	4368	4286	4198	4116	4028	4242	4072	96	1255	500	3110	5	1	19238905	819	7.43	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.72	4080	20240805	4.29	5930	-28.25	20240122	4080	4.29	20240805	6420	-33.72	20231218	4080	4.29	20240805	0.79	N	093190	500	96 억	2113137	N	N	N	N
78	20241118	120704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	40	2	0.95	1701125	401	3.50	4225	4260	4225	5460	2945	4205	4242.21	10.98	-37	4368	4286	4198	4116	4028	4242	4072	96	1255	500	3110	5	1	19238905	817	7.41	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.88	4080	20240805	4.04	5930	-28.41	20240122	4080	4.04	20240805	6420	-33.88	20231218	4080	4.04	20240805	0.79	N	093190	500	96 억	2113137	N	N	N	N
79	20241118	110703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	55	2	1.31	1173710	277	2.42	4225	4260	4225	5460	2945	4205	4237.22	10.98	-10	4368	4286	4198	4116	4028	4242	4072	96	1255	500	3110	5	1	19238905	820	7.43	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.64	4080	20240805	4.41	5930	-28.16	20240122	4080	4.41	20240805	6420	-33.64	20231218	4080	4.41	20240805	0.79	N	093190	500	96 억	2113137	N	N	N	N
80	20241118	100656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	55	2	1.31	1173710	277	2.42	4225	4260	4225	5460	2945	4205	4237.22	10.98	-10	4368	4286	4198	4116	4028	4242	4072	96	1255	500	3110	5	1	19238905	820	7.43	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.64	4080	20240805	4.41	5930	-28.16	20240122	4080	4.41	20240805	6420	-33.64	20231218	4080	4.41	20240805	0.79	N	093190	500	96 억	2113137	N	N	N	N
81	20241118	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	20	2	0.48	4225	1	0.01	4225	4225	4225	5460	2945	4205	4225.00	10.98	0	4368	4286	4198	4116	4028	4242	4072	96	1255	500	3110	5	1	19238905	813	7.37	0.40	12	0.00	573.00	10437.00	6420	20231218	-34.19	4080	20240805	3.55	5930	-28.75	20240122	4080	3.55	20240805	6420	-34.19	20231218	4080	3.55	20240805	0.79	N	093190	500	96 억	2113137	N	N	N	N
82	20241115	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4205	-45	5	-1.06	48378375	11457	68.50	4250	4280	4110	5520	2975	4250	4222.60	11.00	-3614	4426	4337	4226	4137	4026	4382	4182	96	1270	500	3140	5	1	19238905	809	7.34	0.40	12	0.06	573.00	10437.00	6420	20231218	-34.50	4080	20240805	3.06	5930	-29.09	20240122	4080	3.06	20240805	6420	-34.50	20231218	4080	3.06	20240805	0.80	N	093190	500	96 억	2116496	N	N	N	N
83	20241115	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-5	5	-0.12	29697170	7013	41.93	4250	4280	4220	5520	2975	4250	4234.59	11.00	-4008	4426	4337	4226	4137	4026	4382	4182	96	1270	500	3140	5	1	19238905	817	7.41	0.41	12	0.04	573.00	10437.00	6420	20231218	-33.88	4080	20240805	4.04	5930	-28.41	20240122	4080	4.04	20240805	6420	-33.88	20231218	4080	4.04	20240805	0.80	N	093190	500	96 억	2116496	N	N	N	N
84	20241115	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	-25	5	-0.59	28181030	6656	39.79	4250	4280	4220	5520	2975	4250	4233.93	11.00	-3935	4426	4337	4226	4137	4026	4382	4182	96	1270	500	3140	5	1	19238905	813	7.37	0.40	12	0.03	573.00	10437.00	6420	20231218	-34.19	4080	20240805	3.55	5930	-28.75	20240122	4080	3.55	20240805	6420	-34.19	20231218	4080	3.55	20240805	0.80	N	093190	500	96 억	2116496	N	N	N	N
85	20241115	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	-30	5	-0.71	27674030	6536	39.08	4250	4280	4220	5520	2975	4250	4234.09	11.00	-3845	4426	4337	4226	4137	4026	4382	4182	96	1270	500	3140	5	1	19238905	812	7.36	0.40	12	0.03	573.00	10437.00	6420	20231218	-34.27	4080	20240805	3.43	5930	-28.84	20240122	4080	3.43	20240805	6420	-34.27	20231218	4080	3.43	20240805	0.80	N	093190	500	96 억	2116496	N	N	N	N
86	20241115	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-20	5	-0.47	17111915	4036	24.13	4250	4280	4225	5520	2975	4250	4239.82	11.00	-1738	4426	4337	4226	4137	4026	4382	4182	96	1270	500	3140	5	1	19238905	814	7.38	0.41	12	0.02	573.00	10437.00	6420	20231218	-34.11	4080	20240805	3.68	5930	-28.67	20240122	4080	3.68	20240805	6420	-34.11	20231218	4080	3.68	20240805	0.80	N	093190	500	96 억	2116496	N	N	N	N
87	20241115	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-20	5	-0.47	14720125	3470	20.75	4250	4280	4225	5520	2975	4250	4242.11	11.00	-1394	4426	4337	4226	4137	4026	4382	4182	96	1270	500	3140	5	1	19238905	814	7.38	0.41	12	0.02	573.00	10437.00	6420	20231218	-34.11	4080	20240805	3.68	5930	-28.67	20240122	4080	3.68	20240805	6420	-34.11	20231218	4080	3.68	20240805	0.80	N	093190	500	96 억	2116496	N	N	N	N
88	20241115	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-20	5	-0.47	11023210	2596	15.52	4250	4280	4230	5520	2975	4250	4246.23	11.00	-1650	4426	4337	4226	4137	4026	4382	4182	96	1270	500	3140	5	1	19238905	814	7.38	0.41	12	0.01	573.00	10437.00	6420	20231218	-34.11	4080	20240805	3.68	5930	-28.67	20240122	4080	3.68	20240805	6420	-34.11	20231218	4080	3.68	20240805	0.80	N	093190	500	96 억	2116496	N	N	N	N
89	20241115	090700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-5	5	-0.12	1069790	252	1.51	4250	4250	4245	5520	2975	4250	4245.20	11.00	-243	4426	4337	4226	4137	4026	4382	4182	96	1270	500	3140	5	1	19238905	817	7.41	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.88	4080	20240805	4.04	5930	-28.41	20240122	4080	4.04	20240805	6420	-33.88	20231218	4080	4.04	20240805	0.80	N	093190	500	96 억	2116496	N	N	N	N
90	20241114	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	100	2	2.41	70976910	16640	32.73	4115	4315	4115	5390	2905	4150	4265.44	11.01	-2252	4380	4265	4200	4085	4020	4232	4052	96	1240	500	3070	5	1	19238905	818	7.42	0.41	12	0.09	573.00	10437.00	6420	20231218	-33.80	4080	20240805	4.17	5930	-28.33	20240122	4080	4.17	20240805	6420	-33.80	20231218	4080	4.17	20240805	0.80	N	093190	500	96 억	2118748	N	N	N	N
91	20241114	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	100	2	2.41	70887660	16619	32.68	4115	4315	4115	5390	2905	4150	4265.46	11.01	-2252	4380	4265	4200	4085	4020	4232	4052	96	1240	500	3070	5	1	19238905	818	7.42	0.41	12	0.09	573.00	10437.00	6420	20231218	-33.80	4080	20240805	4.17	5930	-28.33	20240122	4080	4.17	20240805	6420	-33.80	20231218	4080	4.17	20240805	0.80	N	093190	500	96 억	2118748	N	N	N	N
92	20241114	140708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	105	2	2.53	65854015	15435	30.36	4115	4315	4115	5390	2905	4150	4266.54	11.01	-1568	4380	4265	4200	4085	4020	4232	4052	96	1240	500	3070	5	1	19238905	819	7.43	0.41	12	0.08	573.00	10437.00	6420	20231218	-33.72	4080	20240805	4.29	5930	-28.25	20240122	4080	4.29	20240805	6420	-33.72	20231218	4080	4.29	20240805	0.80	N	093190	500	96 억	2118748	N	N	N	N
93	20241114	130710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	110	2	2.65	64819745	15192	29.88	4115	4315	4115	5390	2905	4150	4266.70	11.01	-1568	4380	4265	4200	4085	4020	4232	4052	96	1240	500	3070	5	1	19238905	820	7.43	0.41	12	0.08	573.00	10437.00	6420	20231218	-33.64	4080	20240805	4.41	5930	-28.16	20240122	4080	4.41	20240805	6420	-33.64	20231218	4080	4.41	20240805	0.80	N	093190	500	96 억	2118748	N	N	N	N
94	20241114	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	130	2	3.13	58896915	13804	27.15	4115	4315	4115	5390	2905	4150	4266.66	11.01	-791	4380	4265	4200	4085	4020	4232	4052	96	1240	500	3070	5	1	19238905	823	7.47	0.41	12	0.07	573.00	10437.00	6420	20231218	-33.33	4080	20240805	4.90	5930	-27.82	20240122	4080	4.90	20240805	6420	-33.33	20231218	4080	4.90	20240805	0.80	N	093190	500	96 억	2118748	N	N	N	N
95	20241114	110709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	150	2	3.61	46933200	11022	21.68	4115	4300	4115	5390	2905	4150	4258.14	11.01	-127	4380	4265	4200	4085	4020	4232	4052	96	1240	500	3070	5	1	19238905	827	7.50	0.41	12	0.06	573.00	10437.00	6420	20231218	-33.02	4080	20240805	5.39	5930	-27.49	20240122	4080	5.39	20240805	6420	-33.02	20231218	4080	5.39	20240805	0.80	N	093190	500	96 억	2118748	N	N	N	N
96	20241114	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	65	2	1.57	4904895	1178	2.32	4115	4235	4115	5390	2905	4150	4163.75	11.01	-100	4380	4265	4200	4085	4020	4232	4052	96	1240	500	3070	5	1	19238905	811	7.36	0.40	12	0.01	573.00	10437.00	6420	20231218	-34.35	4080	20240805	3.31	5930	-28.92	20240122	4080	3.31	20240805	6420	-34.35	20231218	4080	3.31	20240805	0.80	N	093190	500	96 억	2118748	N	N	N	N
97	20241114	090704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	0	3	0.00	0	0	0.00	0	0	0	5390	2905	4150	0.00	11.01	0	4380	4265	4200	4085	4020	4232	4052	96	1240	500	3070	5	1	19238905	798	7.24	0.40	12	0.00	573.00	10437.00	6420	20231218	-35.36	4080	20240805	1.72	5930	-30.02	20240122	4080	1.72	20240805	6420	-35.36	20231218	4080	1.72	20240805	0.80	N	093190	500	96 억	2118748	N	N	N	N
98	20241113	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-110	5	-2.58	211796470	50842	735.03	4310	4315	4135	5530	2985	4260	4165.78	11.08	-12240	4433	4346	4298	4211	4163	4322	4187	96	1270	500	3150	5	1	19238905	798	7.24	0.40	12	0.26	573.00	10437.00	6420	20231218	-35.36	4080	20240805	1.72	5930	-30.02	20240122	4080	1.72	20240805	6420	-35.36	20231218	4080	1.72	20240805	0.80	N	093190	500	96 억	2130989	N	N	N	N
99	20241113	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	-120	5	-2.82	183613750	44049	636.82	4310	4315	4135	5530	2985	4260	4168.40	11.08	-11386	4433	4346	4298	4211	4163	4322	4187	96	1270	500	3150	5	1	19238905	796	7.23	0.40	12	0.23	573.00	10437.00	6420	20231218	-35.51	4080	20240805	1.47	5930	-30.19	20240122	4080	1.47	20240805	6420	-35.51	20231218	4080	1.47	20240805	0.80	N	093190	500	96 억	2130989	N	N	N	N
100	20241113	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	-120	5	-2.82	101127700	24132	348.88	4310	4315	4135	5530	2985	4260	4190.61	11.08	-9146	4433	4346	4298	4211	4163	4322	4187	96	1270	500	3150	5	1	19238905	796	7.23	0.40	12	0.13	573.00	10437.00	6420	20231218	-35.51	4080	20240805	1.47	5930	-30.19	20240122	4080	1.47	20240805	6420	-35.51	20231218	4080	1.47	20240805	0.80	N	093190	500	96 억	2130989	N	N	N	N
101	20241113	130437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4135	-125	5	-2.93	69740950	16550	239.27	4310	4315	4135	5530	2985	4260	4213.95	11.08	-7102	4433	4346	4298	4211	4163	4322	4187	96	1270	500	3150	5	1	19238905	796	7.22	0.40	12	0.09	573.00	10437.00	6420	20231218	-35.59	4080	20240805	1.35	5930	-30.27	20240122	4080	1.35	20240805	6420	-35.59	20231218	4080	1.35	20240805	0.80	N	093190	500	96 억	2130989	N	N	N	N
102	20241113	120434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	-35	5	-0.82	29092435	6844	98.94	4310	4315	4225	5530	2985	4260	4250.79	11.08	-2375	4433	4346	4298	4211	4163	4322	4187	96	1270	500	3150	5	1	19238905	813	7.37	0.40	12	0.04	573.00	10437.00	6420	20231218	-34.19	4080	20240805	3.55	5930	-28.75	20240122	4080	3.55	20240805	6420	-34.19	20231218	4080	3.55	20240805	0.80	N	093190	500	96 억	2130989	N	N	N	N
103	20241113	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	0	3	0.00	18689320	4397	63.57	4310	4315	4235	5530	2985	4260	4250.47	11.08	-1335	4433	4346	4298	4211	4163	4322	4187	96	1270	500	3150	5	1	19238905	820	7.43	0.41	12	0.02	573.00	10437.00	6420	20231218	-33.64	4080	20240805	4.41	5930	-28.16	20240122	4080	4.41	20240805	6420	-33.64	20231218	4080	4.41	20240805	0.80	N	093190	500	96 억	2130989	N	N	N	N
104	20241113	100432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-5	5	-0.12	9151230	2148	31.05	4310	4315	4245	5530	2985	4260	4260.35	11.08	-317	4433	4346	4298	4211	4163	4322	4187	96	1270	500	3150	5	1	19238905	819	7.43	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.72	4080	20240805	4.29	5930	-28.25	20240122	4080	4.29	20240805	6420	-33.72	20231218	4080	4.29	20240805	0.80	N	093190	500	96 억	2130989	N	N	N	N
105	20241113	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	40	2	0.94	861730	200	2.89	4310	4315	4295	5530	2985	4260	4308.65	11.08	-20	4433	4346	4298	4211	4163	4322	4187	96	1270	500	3150	5	1	19238905	827	7.50	0.41	12	0.00	573.00	10437.00	6420	20231218	-33.02	4080	20240805	5.39	5930	-27.49	20240122	4080	5.39	20240805	6420	-33.02	20231218	4080	5.39	20240805	0.80	N	093190	500	96 억	2130989	N	N	N	N
106	20241112	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-70	5	-1.62	29574565	6917	69.07	4385	4385	4250	5620	3035	4330	4275.66	11.09	-2000	4480	4405	4365	4290	4250	4385	4270	96	1290	500	3200	5	1	19238905	820	7.43	0.41	12	0.04	573.00	10437.00	6420	20231218	-33.64	4080	20240805	4.41	5930	-28.16	20240122	4080	4.41	20240805	6420	-33.64	20231218	4080	4.41	20240805	0.79	N	093190	500	96 억	2132960	N	N	N	N
107	20241112	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-75	5	-1.73	28279880	6613	66.04	4385	4385	4250	5620	3035	4330	4276.41	11.09	-1910	4480	4405	4365	4290	4250	4385	4270	96	1290	500	3200	5	1	19238905	819	7.43	0.41	12	0.03	573.00	10437.00	6420	20231218	-33.72	4080	20240805	4.29	5930	-28.25	20240122	4080	4.29	20240805	6420	-33.72	20231218	4080	4.29	20240805	0.79	N	093190	500	96 억	2132960	N	N	N	N
108	20241112	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-70	5	-1.62	22837860	5335	53.28	4385	4385	4260	5620	3035	4330	4280.76	11.09	-1565	4480	4405	4365	4290	4250	4385	4270	96	1290	500	3200	5	1	19238905	820	7.43	0.41	12	0.03	573.00	10437.00	6420	20231218	-33.64	4080	20240805	4.41	5930	-28.16	20240122	4080	4.41	20240805	6420	-33.64	20231218	4080	4.41	20240805	0.79	N	093190	500	96 억	2132960	N	N	N	N
109	20241112	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	-50	5	-1.15	17756360	4144	41.38	4385	4385	4260	5620	3035	4330	4284.84	11.09	-1085	4480	4405	4365	4290	4250	4385	4270	96	1290	500	3200	5	1	19238905	823	7.47	0.41	12	0.02	573.00	10437.00	6420	20231218	-33.33	4080	20240805	4.90	5930	-27.82	20240122	4080	4.90	20240805	6420	-33.33	20231218	4080	4.90	20240805	0.79	N	093190	500	96 억	2132960	N	N	N	N
110	20241112	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	-45	5	-1.04	9825605	2290	22.87	4385	4385	4260	5620	3035	4330	4290.66	11.09	-781	4480	4405	4365	4290	4250	4385	4270	96	1290	500	3200	5	1	19238905	824	7.48	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.26	4080	20240805	5.02	5930	-27.74	20240122	4080	5.02	20240805	6420	-33.26	20231218	4080	5.02	20240805	0.79	N	093190	500	96 억	2132960	N	N	N	N
111	20241112	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	-40	5	-0.92	8825985	2057	20.54	4385	4385	4260	5620	3035	4330	4290.71	11.09	-577	4480	4405	4365	4290	4250	4385	4270	96	1290	500	3200	5	1	19238905	825	7.49	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.18	4080	20240805	5.15	5930	-27.66	20240122	4080	5.15	20240805	6420	-33.18	20231218	4080	5.15	20240805	0.79	N	093190	500	96 억	2132960	N	N	N	N
112	20241112	100650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-60	5	-1.39	7459250	1738	17.36	4385	4385	4260	5620	3035	4330	4291.86	11.09	-583	4480	4405	4365	4290	4250	4385	4270	96	1290	500	3200	5	1	19238905	822	7.45	0.41	12	0.01	573.00	10437.00	6420	20231218	-33.49	4080	20240805	4.66	5930	-27.99	20240122	4080	4.66	20240805	6420	-33.49	20231218	4080	4.66	20240805	0.79	N	093190	500	96 억	2132960	N	N	N	N
113	20241112	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	0	3	0.00	788915	182	1.82	4385	4385	4325	5620	3035	4330	4334.70	11.09	-2	4480	4405	4365	4290	4250	4385	4270	96	1290	500	3200	5	1	19238905	833	7.56	0.41	12	0.00	573.00	10437.00	6420	20231218	-32.55	4080	20240805	6.13	5930	-26.98	20240122	4080	6.13	20240805	6420	-32.55	20231218	4080	6.13	20240805	0.79	N	093190	500	96 억	2132960	N	N	N	N
114	20241111	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	-70	5	-1.59	43651785	10014	129.53	4400	4440	4325	5720	3080	4400	4359.25	11.11	-5264	4453	4426	4393	4366	4333	4440	4380	96	1320	500	3250	5	1	19238905	833	7.56	0.41	12	0.05	573.00	10437.00	6420	20231218	-32.55	4080	20240805	6.13	5930	-26.98	20240122	4080	6.13	20240805	6420	-32.55	20231218	4080	6.13	20240805	0.79	N	093190	500	96 억	2138218	N	N	N	N
115	20241111	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-75	5	-1.70	42387275	9722	125.75	4400	4440	4325	5720	3080	4400	4359.93	11.11	-5172	4453	4426	4393	4366	4333	4440	4380	96	1320	500	3250	5	1	19238905	832	7.55	0.41	12	0.05	573.00	10437.00	6420	20231218	-32.63	4080	20240805	6.00	5930	-27.07	20240122	4080	6.00	20240805	6420	-32.63	20231218	4080	6.00	20240805	0.79	N	093190	500	96 억	2138218	N	N	N	N
116	20241111	140656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	-60	5	-1.36	35924335	8231	106.47	4400	4440	4340	5720	3080	4400	4364.52	11.11	-5120	4453	4426	4393	4366	4333	4440	4380	96	1320	500	3250	5	1	19238905	835	7.57	0.42	12	0.04	573.00	10437.00	6420	20231218	-32.40	4080	20240805	6.37	5930	-26.81	20240122	4080	6.37	20240805	6420	-32.40	20231218	4080	6.37	20240805	0.79	N	093190	500	96 억	2138218	N	N	N	N
117	20241111	130651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-45	5	-1.02	24824210	5677	73.43	4400	4440	4355	5720	3080	4400	4372.77	11.11	-3635	4453	4426	4393	4366	4333	4440	4380	96	1320	500	3250	5	1	19238905	838	7.60	0.42	12	0.03	573.00	10437.00	6420	20231218	-32.17	4080	20240805	6.74	5930	-26.56	20240122	4080	6.74	20240805	6420	-32.17	20231218	4080	6.74	20240805	0.79	N	093190	500	96 억	2138218	N	N	N	N
118	20241111	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	-30	5	-0.68	11822215	2697	34.89	4400	4440	4370	5720	3080	4400	4383.47	11.11	-2316	4453	4426	4393	4366	4333	4440	4380	96	1320	500	3250	5	1	19238905	841	7.63	0.42	12	0.01	573.00	10437.00	6420	20231218	-31.93	4080	20240805	7.11	5930	-26.31	20240122	4080	7.11	20240805	6420	-31.93	20231218	4080	7.11	20240805	0.79	N	093190	500	96 억	2138218	N	N	N	N
119	20241111	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-25	5	-0.57	11800355	2692	34.82	4400	4440	4370	5720	3080	4400	4383.49	11.11	-2314	4453	4426	4393	4366	4333	4440	4380	96	1320	500	3250	5	1	19238905	842	7.64	0.42	12	0.01	573.00	10437.00	6420	20231218	-31.85	4080	20240805	7.23	5930	-26.22	20240122	4080	7.23	20240805	6420	-31.85	20231218	4080	7.23	20240805	0.79	N	093190	500	96 억	2138218	N	N	N	N
120	20241111	100645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	-15	5	-0.34	4909920	1117	14.45	4400	4440	4380	5720	3080	4400	4395.63	11.11	-913	4453	4426	4393	4366	4333	4440	4380	96	1320	500	3250	5	1	19238905	844	7.65	0.42	12	0.01	573.00	10437.00	6420	20231218	-31.70	4080	20240805	7.48	5930	-26.05	20240122	4080	7.48	20240805	6420	-31.70	20231218	4080	7.48	20240805	0.79	N	093190	500	96 억	2138218	N	N	N	N
121	20241111	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	30	2	0.68	977610	221	2.86	4400	4440	4395	5720	3080	4400	4423.57	11.11	-54	4453	4426	4393	4366	4333	4440	4380	96	1320	500	3250	5	1	19238905	852	7.73	0.42	12	0.00	573.00	10437.00	6420	20231218	-31.00	4080	20240805	8.58	5930	-25.30	20240122	4080	8.58	20240805	6420	-31.00	20231218	4080	8.58	20240805	0.79	N	093190	500	96 억	2138218	N	N	N	N
122	20241108	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-15	5	-0.34	33968210	7731	78.50	4360	4420	4360	5730	3095	4415	4393.76	11.14	-4149	4545	4480	4435	4370	4325	4457	4347	96	1315	500	3260	5	1	19238905	847	7.68	0.42	12	0.04	573.00	10437.00	6420	20231218	-31.46	4080	20240805	7.84	5930	-25.80	20240122	4080	7.84	20240805	6420	-31.46	20231218	4080	7.84	20240805	0.79	N	093190	500	96 억	2142367	N	N	N	N
123	20241108	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-5	5	-0.11	32899000	7488	76.03	4360	4420	4360	5730	3095	4415	4393.56	11.14	-4146	4545	4480	4435	4370	4325	4457	4347	96	1315	500	3260	5	1	19238905	848	7.70	0.42	12	0.04	573.00	10437.00	6420	20231218	-31.31	4080	20240805	8.09	5930	-25.63	20240122	4080	8.09	20240805	6420	-31.31	20231218	4080	8.09	20240805	0.79	N	093190	500	96 억	2142367	N	N	N	N
124	20241108	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	-20	5	-0.45	32599240	7420	75.34	4360	4420	4360	5730	3095	4415	4393.43	11.14	-4122	4545	4480	4435	4370	4325	4457	4347	96	1315	500	3260	5	1	19238905	846	7.67	0.42	12	0.04	573.00	10437.00	6420	20231218	-31.54	4080	20240805	7.72	5930	-25.89	20240122	4080	7.72	20240805	6420	-31.54	20231218	4080	7.72	20240805	0.79	N	093190	500	96 억	2142367	N	N	N	N
125	20241108	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-25	5	-0.57	32392540	7373	74.86	4360	4420	4360	5730	3095	4415	4393.40	11.14	-4119	4545	4480	4435	4370	4325	4457	4347	96	1315	500	3260	5	1	19238905	845	7.66	0.42	12	0.04	573.00	10437.00	6420	20231218	-31.62	4080	20240805	7.60	5930	-25.97	20240122	4080	7.60	20240805	6420	-31.62	20231218	4080	7.60	20240805	0.79	N	093190	500	96 억	2142367	N	N	N	N
126	20241108	120645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	-10	5	-0.23	20174460	4594	46.64	4360	4420	4360	5730	3095	4415	4391.48	11.14	-1432	4545	4480	4435	4370	4325	4457	4347	96	1315	500	3260	5	1	19238905	847	7.69	0.42	12	0.02	573.00	10437.00	6420	20231218	-31.39	4080	20240805	7.97	5930	-25.72	20240122	4080	7.97	20240805	6420	-31.39	20231218	4080	7.97	20240805	0.79	N	093190	500	96 억	2142367	N	N	N	N
127	20241108	110644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	0	3	0.00	16279895	3710	37.67	4360	4420	4360	5730	3095	4415	4388.11	11.14	-610	4545	4480	4435	4370	4325	4457	4347	96	1315	500	3260	5	1	19238905	849	7.71	0.42	12	0.02	573.00	10437.00	6420	20231218	-31.23	4080	20240805	8.21	5930	-25.55	20240122	4080	8.21	20240805	6420	-31.23	20231218	4080	8.21	20240805	0.79	N	093190	500	96 억	2142367	N	N	N	N
128	20241108	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	5	2	0.11	13216600	3016	30.62	4360	4420	4360	5730	3095	4415	4382.16	11.14	-242	4545	4480	4435	4370	4325	4457	4347	96	1315	500	3260	5	1	19238905	850	7.71	0.42	12	0.02	573.00	10437.00	6420	20231218	-31.15	4080	20240805	8.33	5930	-25.46	20240122	4080	8.33	20240805	6420	-31.15	20231218	4080	8.33	20240805	0.79	N	093190	500	96 억	2142367	N	N	N	N
129	20241108	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-40	5	-0.91	7568785	1735	17.62	4360	4375	4360	5730	3095	4415	4362.41	11.14	-214	4545	4480	4435	4370	4325	4457	4347	96	1315	500	3260	5	1	19238905	842	7.64	0.42	12	0.01	573.00	10437.00	6420	20231218	-31.85	4080	20240805	7.23	5930	-26.22	20240122	4080	7.23	20240805	6420	-31.85	20231218	4080	7.23	20240805	0.79	N	093190	500	96 억	2142367	N	N	N	N
130	20241107	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	-60	5	-1.34	43590050	9849	37.67	4500	4500	4390	5810	3135	4475	4425.84	11.17	-6154	4551	4512	4456	4417	4361	4532	4437	96	1335	500	3310	5	1	19238905	849	7.71	0.42	12	0.05	573.00	10437.00	6420	20231218	-31.23	4080	20240805	8.21	5930	-25.55	20240122	4080	8.21	20240805	6420	-31.23	20231218	4080	8.21	20240805	0.79	N	093190	500	96 억	2148522	N	N	N	N
131	20241107	150642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-75	5	-1.68	43223785	9766	37.36	4500	4500	4390	5810	3135	4475	4425.95	11.17	-6133	4551	4512	4456	4417	4361	4532	4437	96	1335	500	3310	5	1	19238905	847	7.68	0.42	12	0.05	573.00	10437.00	6420	20231218	-31.46	4080	20240805	7.84	5930	-25.80	20240122	4080	7.84	20240805	6420	-31.46	20231218	4080	7.84	20240805	0.79	N	093190	500	96 억	2148522	N	N	N	N
132	20241107	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	-70	5	-1.56	39636380	8951	34.24	4500	4500	4390	5810	3135	4475	4428.15	11.17	-5629	4551	4512	4456	4417	4361	4532	4437	96	1335	500	3310	5	1	19238905	847	7.69	0.42	12	0.05	573.00	10437.00	6420	20231218	-31.39	4080	20240805	7.97	5930	-25.72	20240122	4080	7.97	20240805	6420	-31.39	20231218	4080	7.97	20240805	0.79	N	093190	500	96 억	2148522	N	N	N	N
133	20241107	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	-45	5	-1.01	18462690	4149	15.87	4500	4500	4430	5810	3135	4475	4449.91	11.17	-2441	4551	4512	4456	4417	4361	4532	4437	96	1335	500	3310	5	1	19238905	852	7.73	0.42	12	0.02	573.00	10437.00	6420	20231218	-31.00	4080	20240805	8.58	5930	-25.30	20240122	4080	8.58	20240805	6420	-31.00	20231218	4080	8.58	20240805	0.79	N	093190	500	96 억	2148522	N	N	N	N
134	20241107	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-35	5	-0.78	13795075	3096	11.84	4500	4500	4435	5810	3135	4475	4455.77	11.17	-1532	4551	4512	4456	4417	4361	4532	4437	96	1335	500	3310	5	1	19238905	854	7.75	0.43	12	0.02	573.00	10437.00	6420	20231218	-30.84	4080	20240805	8.82	5930	-25.13	20240122	4080	8.82	20240805	6420	-30.84	20231218	4080	8.82	20240805	0.79	N	093190	500	96 억	2148522	N	N	N	N
135	20241107	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-35	5	-0.78	12308635	2761	10.56	4500	4500	4435	5810	3135	4475	4458.04	11.17	-1519	4551	4512	4456	4417	4361	4532	4437	96	1335	500	3310	5	1	19238905	854	7.75	0.43	12	0.01	573.00	10437.00	6420	20231218	-30.84	4080	20240805	8.82	5930	-25.13	20240122	4080	8.82	20240805	6420	-30.84	20231218	4080	8.82	20240805	0.79	N	093190	500	96 억	2148522	N	N	N	N
136	20241107	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-35	5	-0.78	9627955	2157	8.25	4500	4500	4440	5810	3135	4475	4463.59	11.17	-1209	4551	4512	4456	4417	4361	4532	4437	96	1335	500	3310	5	1	19238905	854	7.75	0.43	12	0.01	573.00	10437.00	6420	20231218	-30.84	4080	20240805	8.82	5930	-25.13	20240122	4080	8.82	20240805	6420	-30.84	20231218	4080	8.82	20240805	0.79	N	093190	500	96 억	2148522	N	N	N	N
137	20241107	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	20	2	0.45	40460	9	0.03	4500	4500	4495	5810	3135	4475	4495.56	11.17	-8	4551	4512	4456	4417	4361	4532	4437	96	1335	500	3310	5	1	19238905	865	7.84	0.43	12	0.00	573.00	10437.00	6420	20231218	-29.98	4080	20240805	10.17	5930	-24.20	20240122	4080	10.17	20240805	6420	-29.98	20231218	4080	10.17	20240805	0.79	N	093190	500	96 억	2148522	N	N	N	N
138	20241106	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4475	70	2	1.59	116787245	26143	1080.74	4410	4495	4400	5720	3085	4405	4467.25	11.19	-779	4451	4427	4381	4357	4311	4440	4370	96	1315	500	3250	5	1	19238905	861	7.81	0.43	12	0.14	573.00	10437.00	6420	20231218	-30.30	4080	20240805	9.68	5930	-24.54	20240122	4080	9.68	20240805	6420	-30.30	20231218	4080	9.68	20240805	0.79	N	093190	500	96 억	2152734	N	N	N	N
139	20241106	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4485	80	2	1.82	116061855	25981	1074.04	4410	4495	4400	5720	3085	4405	4467.18	11.19	-893	4451	4427	4381	4357	4311	4440	4370	96	1315	500	3250	5	1	19238905	863	7.83	0.43	12	0.14	573.00	10437.00	6420	20231218	-30.14	4080	20240805	9.93	5930	-24.37	20240122	4080	9.93	20240805	6420	-30.14	20231218	4080	9.93	20240805	0.79	N	093190	500	96 억	2152734	N	N	N	N
140	20241106	140659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	60	2	1.36	94974345	21260	878.88	4410	4495	4400	5720	3085	4405	4467.28	11.19	58	4451	4427	4381	4357	4311	4440	4370	96	1315	500	3250	5	1	19238905	859	7.79	0.43	12	0.11	573.00	10437.00	6420	20231218	-30.45	4080	20240805	9.44	5930	-24.70	20240122	4080	9.44	20240805	6420	-30.45	20231218	4080	9.44	20240805	0.79	N	093190	500	96 억	2152734	N	N	N	N
141	20241106	130707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4475	70	2	1.59	88171730	19738	815.96	4410	4495	4400	5720	3085	4405	4467.11	11.19	739	4451	4427	4381	4357	4311	4440	4370	96	1315	500	3250	5	1	19238905	861	7.81	0.43	12	0.10	573.00	10437.00	6420	20231218	-30.30	4080	20240805	9.68	5930	-24.54	20240122	4080	9.68	20240805	6420	-30.30	20231218	4080	9.68	20240805	0.79	N	093190	500	96 억	2152734	N	N	N	N
142	20241106	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4475	70	2	1.59	70241205	15732	650.35	4410	4495	4400	5720	3085	4405	4464.86	11.19	2269	4451	4427	4381	4357	4311	4440	4370	96	1315	500	3250	5	1	19238905	861	7.81	0.43	12	0.08	573.00	10437.00	6420	20231218	-30.30	4080	20240805	9.68	5930	-24.54	20240122	4080	9.68	20240805	6420	-30.30	20231218	4080	9.68	20240805	0.79	N	093190	500	96 억	2152734	N	N	N	N
143	20241106	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4470	65	2	1.48	44826515	10056	415.71	4410	4485	4400	5720	3085	4405	4457.69	11.19	1488	4451	4427	4381	4357	4311	4440	4370	96	1315	500	3250	5	1	19238905	860	7.80	0.43	12	0.05	573.00	10437.00	6420	20231218	-30.37	4080	20240805	9.56	5930	-24.62	20240122	4080	9.56	20240805	6420	-30.37	20231218	4080	9.56	20240805	0.79	N	093190	500	96 억	2152734	N	N	N	N
144	20241106	100653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4455	50	2	1.14	11507945	2599	107.44	4410	4455	4400	5720	3085	4405	4427.84	11.19	1351	4451	4427	4381	4357	4311	4440	4370	96	1315	500	3250	5	1	19238905	857	7.77	0.43	12	0.01	573.00	10437.00	6420	20231218	-30.61	4080	20240805	9.19	5930	-24.87	20240122	4080	9.19	20240805	6420	-30.61	20231218	4080	9.19	20240805	0.79	N	093190	500	96 억	2152734	N	N	N	N
145	20241106	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	0	3	0.00	383340	87	3.60	4410	4410	4400	5720	3085	4405	4406.21	11.19	-42	4451	4427	4381	4357	4311	4440	4370	96	1315	500	3250	5	1	19238905	847	7.69	0.42	12	0.00	573.00	10437.00	6420	20231218	-31.39	4080	20240805	7.97	5930	-25.72	20240122	4080	7.97	20240805	6420	-31.39	20231218	4080	7.97	20240805	0.79	N	093190	500	96 억	2152734	N	N	N	N
146	20241105	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	40	2	0.92	10611225	2419	55.57	4385	4405	4335	5670	3060	4365	4386.62	11.19	413	4418	4391	4358	4331	4298	4375	4315	96	1305	500	3230	5	1	19238905	847	7.69	0.42	12	0.01	573.00	10437.00	6420	20231218	-31.39	4080	20240805	7.97	5930	-25.72	20240122	4080	7.97	20240805	6420	-31.39	20231218	4080	7.97	20240805	0.80	N	093190	500	96 억	2152351	N	N	N	N
147	20241105	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	35	2	0.80	9083065	2072	47.60	4385	4405	4335	5670	3060	4365	4383.72	11.19	463	4418	4391	4358	4331	4298	4375	4315	96	1305	500	3230	5	1	19238905	847	7.68	0.42	12	0.01	573.00	10437.00	6420	20231218	-31.46	4080	20240805	7.84	5930	-25.80	20240122	4080	7.84	20240805	6420	-31.46	20231218	4080	7.84	20240805	0.80	N	093190	500	96 억	2152351	N	N	N	N
148	20241105	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	30	2	0.69	7232085	1651	37.93	4385	4395	4335	5670	3060	4365	4380.43	11.19	489	4418	4391	4358	4331	4298	4375	4315	96	1305	500	3230	5	1	19238905	846	7.67	0.42	12	0.01	573.00	10437.00	6420	20231218	-31.54	4080	20240805	7.72	5930	-25.89	20240122	4080	7.72	20240805	6420	-31.54	20231218	4080	7.72	20240805	0.80	N	093190	500	96 억	2152351	N	N	N	N
149	20241105	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	20	2	0.46	6019065	1375	31.59	4385	4395	4335	5670	3060	4365	4377.50	11.19	327	4418	4391	4358	4331	4298	4375	4315	96	1305	500	3230	5	1	19238905	844	7.65	0.42	12	0.01	573.00	10437.00	6420	20231218	-31.70	4080	20240805	7.48	5930	-26.05	20240122	4080	7.48	20240805	6420	-31.70	20231218	4080	7.48	20240805	0.80	N	093190	500	96 억	2152351	N	N	N	N
150	20241105	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	20	2	0.46	2673435	613	14.08	4385	4385	4335	5670	3060	4365	4361.23	11.19	-126	4418	4391	4358	4331	4298	4375	4315	96	1305	500	3230	5	1	19238905	844	7.65	0.42	12	0.00	573.00	10437.00	6420	20231218	-31.70	4080	20240805	7.48	5930	-26.05	20240122	4080	7.48	20240805	6420	-31.70	20231218	4080	7.48	20240805	0.80	N	093190	500	96 억	2152351	N	N	N	N
151	20241105	110627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	5	2	0.11	1785155	410	9.42	4385	4385	4335	5670	3060	4365	4354.04	11.19	-126	4418	4391	4358	4331	4298	4375	4315	96	1305	500	3230	5	1	19238905	841	7.63	0.42	12	0.00	573.00	10437.00	6420	20231218	-31.93	4080	20240805	7.11	5930	-26.31	20240122	4080	7.11	20240805	6420	-31.93	20231218	4080	7.11	20240805	0.80	N	093190	500	96 억	2152351	N	N	N	N
152	20241105	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	-15	5	-0.34	907775	209	4.80	4385	4385	4335	5670	3060	4365	4343.42	11.19	-6	4418	4391	4358	4331	4298	4375	4315	96	1305	500	3230	5	1	19238905	837	7.59	0.42	12	0.00	573.00	10437.00	6420	20231218	-32.24	4080	20240805	6.62	5930	-26.64	20240122	4080	6.62	20240805	6420	-32.24	20231218	4080	6.62	20240805	0.80	N	093190	500	96 억	2152351	N	N	N	N
153	20241105	090632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	20	2	0.46	100855	23	0.53	4385	4385	4385	5670	3060	4365	4385.00	11.19	0	4418	4391	4358	4331	4298	4375	4315	96	1305	500	3230	5	1	19238905	844	7.65	0.42	12	0.00	573.00	10437.00	6420	20231218	-31.70	4080	20240805	7.48	5930	-26.05	20240122	4080	7.48	20240805	6420	-31.70	20231218	4080	7.48	20240805	0.80	N	093190	500	96 억	2152351	N	N	N	N
154	20241104	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-15	5	-0.34	18970545	4352	64.11	4380	4385	4325	5690	3070	4380	4359.04	11.19	-96	4423	4401	4363	4341	4303	4412	4352	96	1310	500	3240	5	1	19238905	840	7.62	0.42	12	0.02	573.00	10437.00	6420	20231218	-32.01	4080	20240805	6.99	5930	-26.39	20240122	4080	6.99	20240805	6420	-32.01	20231218	4080	6.99	20240805	0.79	N	093190	500	96 억	2153550	N	N	N	N
155	20241104	150639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-15	5	-0.34	15841545	3635	53.55	4380	4385	4325	5690	3070	4380	4358.06	11.19	-18	4423	4401	4363	4341	4303	4412	4352	96	1310	500	3240	5	1	19238905	840	7.62	0.42	12	0.02	573.00	10437.00	6420	20231218	-32.01	4080	20240805	6.99	5930	-26.39	20240122	4080	6.99	20240805	6420	-32.01	20231218	4080	6.99	20240805	0.79	N	093190	500	96 억	2153550	N	N	N	N
156	20241104	140630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-15	5	-0.34	15395790	3533	52.05	4380	4385	4325	5690	3070	4380	4357.71	11.19	-11	4423	4401	4363	4341	4303	4412	4352	96	1310	500	3240	5	1	19238905	840	7.62	0.42	12	0.02	573.00	10437.00	6420	20231218	-32.01	4080	20240805	6.99	5930	-26.39	20240122	4080	6.99	20240805	6420	-32.01	20231218	4080	6.99	20240805	0.79	N	093190	500	96 억	2153550	N	N	N	N
157	20241104	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-5	5	-0.11	11927835	2740	40.37	4380	4380	4325	5690	3070	4380	4353.22	11.19	-11	4423	4401	4363	4341	4303	4412	4352	96	1310	500	3240	5	1	19238905	842	7.64	0.42	12	0.01	573.00	10437.00	6420	20231218	-31.85	4080	20240805	7.23	5930	-26.22	20240122	4080	7.23	20240805	6420	-31.85	20231218	4080	7.23	20240805	0.79	N	093190	500	96 억	2153550	N	N	N	N
158	20241104	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-5	5	-0.11	10059190	2313	34.07	4380	4380	4325	5690	3070	4380	4348.98	11.19	23	4423	4401	4363	4341	4303	4412	4352	96	1310	500	3240	5	1	19238905	842	7.64	0.42	12	0.01	573.00	10437.00	6420	20231218	-31.85	4080	20240805	7.23	5930	-26.22	20240122	4080	7.23	20240805	6420	-31.85	20231218	4080	7.23	20240805	0.79	N	093190	500	96 억	2153550	N	N	N	N
159	20241104	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	-30	5	-0.68	5060865	1167	17.19	4380	4380	4325	5690	3070	4380	4336.65	11.19	153	4423	4401	4363	4341	4303	4412	4352	96	1310	500	3240	5	1	19238905	837	7.59	0.42	12	0.01	573.00	10437.00	6420	20231218	-32.24	4080	20240805	6.62	5930	-26.64	20240122	4080	6.62	20240805	6420	-32.24	20231218	4080	6.62	20240805	0.79	N	093190	500	96 억	2153550	N	N	N	N
160	20241104	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-25	5	-0.57	4007290	925	13.63	4380	4380	4325	5690	3070	4380	4332.21	11.19	242	4423	4401	4363	4341	4303	4412	4352	96	1310	500	3240	5	1	19238905	838	7.60	0.42	12	0.00	573.00	10437.00	6420	20231218	-32.17	4080	20240805	6.74	5930	-26.56	20240122	4080	6.74	20240805	6420	-32.17	20231218	4080	6.74	20240805	0.79	N	093190	500	96 억	2153550	N	N	N	N
161	20241104	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	-5	5	-0.11	131370	30	0.44	4380	4380	4375	5690	3070	4380	4379.00	11.19	-6	4423	4401	4363	4341	4303	4412	4352	96	1310	500	3240	5	1	19238905	842	7.64	0.42	12	0.00	573.00	10437.00	6420	20231218	-31.85	4080	20240805	7.23	5930	-26.22	20240122	4080	7.23	20240805	6420	-31.85	20231218	4080	7.23	20240805	0.79	N	093190	500	96 억	2153550	N	N	N	N
162	20241101	160557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	45	2	1.04	29597430	6788	18.65	4350	4385	4325	5630	3035	4335	4360.26	11.20	-505	4601	4467	4396	4262	4191	4432	4227	96	1295	500	3200	5	1	19238905	843	7.64	0.42	12	0.04	573.00	10437.00	6420	20231218	-31.78	4080	20240805	7.35	5930	-26.14	20240122	4080	7.35	20240805	6420	-31.78	20231218	4080	7.35	20240805	0.79	N	093190	500	96 억	2155068	N	N	N	N
163	20241101	150611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	25	2	0.58	27214525	6243	17.15	4350	4385	4325	5630	3035	4335	4359.21	11.20	-603	4601	4467	4396	4262	4191	4432	4227	96	1295	500	3200	5	1	19238905	839	7.61	0.42	12	0.03	573.00	10437.00	6420	20231218	-32.09	4080	20240805	6.86	5930	-26.48	20240122	4080	6.86	20240805	6420	-32.09	20231218	4080	6.86	20240805	0.79	N	093190	500	96 억	2155068	N	N	N	N
164	20241101	140554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	45	2	1.04	21672080	4972	13.66	4350	4385	4325	5630	3035	4335	4358.83	11.20	-630	4601	4467	4396	4262	4191	4432	4227	96	1295	500	3200	5	1	19238905	843	7.64	0.42	12	0.03	573.00	10437.00	6420	20231218	-31.78	4080	20240805	7.35	5930	-26.14	20240122	4080	7.35	20240805	6420	-31.78	20231218	4080	7.35	20240805	0.79	N	093190	500	96 억	2155068	N	N	N	N
165	20241101	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	40	2	0.92	17197755	3949	10.85	4350	4385	4325	5630	3035	4335	4354.96	11.20	-262	4601	4467	4396	4262	4191	4432	4227	96	1295	500	3200	5	1	19238905	842	7.64	0.42	12	0.02	573.00	10437.00	6420	20231218	-31.85	4080	20240805	7.23	5930	-26.22	20240122	4080	7.23	20240805	6420	-31.85	20231218	4080	7.23	20240805	0.79	N	093190	500	96 억	2155068	N	N	N	N
166	20241101	120704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	25	2	0.58	14189165	3261	8.96	4350	4375	4325	5630	3035	4335	4351.17	11.20	-409	4601	4467	4396	4262	4191	4432	4227	96	1295	500	3200	5	1	19238905	839	7.61	0.42	12	0.02	573.00	10437.00	6420	20231218	-32.09	4080	20240805	6.86	5930	-26.48	20240122	4080	6.86	20240805	6420	-32.09	20231218	4080	6.86	20240805	0.79	N	093190	500	96 억	2155068	N	N	N	N
167	20241101	110701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	20	2	0.46	13143955	3021	8.30	4350	4375	4325	5630	3035	4335	4350.86	11.20	-436	4601	4467	4396	4262	4191	4432	4227	96	1295	500	3200	5	1	19238905	838	7.60	0.42	12	0.02	573.00	10437.00	6420	20231218	-32.17	4080	20240805	6.74	5930	-26.56	20240122	4080	6.74	20240805	6420	-32.17	20231218	4080	6.74	20240805	0.79	N	093190	500	96 억	2155068	N	N	N	N
168	20241101	100704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	10	2	0.23	13122180	3016	8.29	4350	4375	4325	5630	3035	4335	4350.86	11.20	-436	4601	4467	4396	4262	4191	4432	4227	96	1295	500	3200	5	1	19238905	836	7.58	0.42	12	0.02	573.00	10437.00	6420	20231218	-32.32	4080	20240805	6.50	5930	-26.73	20240122	4080	6.50	20240805	6420	-32.32	20231218	4080	6.50	20240805	0.79	N	093190	500	96 억	2155068	N	N	N	N
169	20241101	090701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-10	5	-0.23	3747715	864	2.37	4350	4350	4325	5630	3035	4335	4337.63	11.20	-531	4601	4467	4396	4262	4191	4432	4227	96	1295	500	3200	5	1	19238905	832	7.55	0.41	12	0.00	573.00	10437.00	6420	20231218	-32.63	4080	20240805	6.00	5930	-27.07	20240122	4080	6.00	20240805	6420	-32.63	20231218	4080	6.00	20240805	0.79	N	093190	500	96 억	2155068	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History