KissMeData/098120/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	-80	5	-1.63	95603135	20056	225.68	4895	4920	4735	6360	3430	4895	4766.80	12.98	-7190	5011	4952	4881	4822	4751	4982	4852	42	1465	500	3420	5	1	8312766	400	5.41	0.73	12	0.24	890.00	6629.00	15020	20231222	-67.94	4670	20241114	3.10	14850	-67.58	20240102	4670	3.10	20241114	15020	-67.94	20231222	4670	3.10	20241114	3.40	N	098120	500	41 억	1079231	N	N	N	00	N
3	20241129	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	-55	5	-1.12	92604295	19433	218.67	4895	4920	4735	6360	3430	4895	4765.31	12.98	-7033	5011	4952	4881	4822	4751	4982	4852	42	1465	500	3420	5	1	8312766	402	5.44	0.73	12	0.23	890.00	6629.00	15020	20231222	-67.78	4670	20241114	3.64	14850	-67.41	20240102	4670	3.64	20241114	15020	-67.78	20231222	4670	3.64	20241114	3.40	N	098120	500	41 억	1079231	N	N	N	00	N
4	20241129	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	-120	5	-2.45	64008290	13439	151.22	4895	4920	4735	6360	3430	4895	4762.88	12.98	-6214	5011	4952	4881	4822	4751	4982	4852	42	1465	500	3420	5	1	8312766	397	5.37	0.72	12	0.16	890.00	6629.00	15020	20231222	-68.21	4670	20241114	2.25	14850	-67.85	20240102	4670	2.25	20241114	15020	-68.21	20231222	4670	2.25	20241114	3.40	N	098120	500	41 억	1079231	N	N	N	00	N
5	20241129	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	-115	5	-2.35	44922205	9418	105.98	4895	4920	4735	6360	3430	4895	4769.82	12.98	-6029	5011	4952	4881	4822	4751	4982	4852	42	1465	500	3420	5	1	8312766	397	5.37	0.72	12	0.11	890.00	6629.00	15020	20231222	-68.18	4670	20241114	2.36	14850	-67.81	20240102	4670	2.36	20241114	15020	-68.18	20231222	4670	2.36	20241114	3.40	N	098120	500	41 억	1079231	N	N	N	00	N
6	20241129	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-135	5	-2.76	44549910	9340	105.10	4895	4920	4735	6360	3430	4895	4769.80	12.98	-5974	5011	4952	4881	4822	4751	4982	4852	42	1465	500	3420	5	1	8312766	396	5.35	0.72	12	0.11	890.00	6629.00	15020	20231222	-68.31	4670	20241114	1.93	14850	-67.95	20240102	4670	1.93	20241114	15020	-68.31	20231222	4670	1.93	20241114	3.40	N	098120	500	41 억	1079231	N	N	N	00	N
7	20241129	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	-140	5	-2.86	42188115	8843	99.50	4895	4920	4745	6360	3430	4895	4770.79	12.98	-5787	5011	4952	4881	4822	4751	4982	4852	42	1465	500	3420	5	1	8312766	395	5.34	0.72	12	0.11	890.00	6629.00	15020	20231222	-68.34	4670	20241114	1.82	14850	-67.98	20240102	4670	1.82	20241114	15020	-68.34	20231222	4670	1.82	20241114	3.40	N	098120	500	41 억	1079231	N	N	N	00	N
8	20241129	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-135	5	-2.76	18929575	3952	44.47	4895	4920	4760	6360	3430	4895	4789.87	12.98	-3027	5011	4952	4881	4822	4751	4982	4852	42	1465	500	3420	5	1	8312766	396	5.35	0.72	12	0.05	890.00	6629.00	15020	20231222	-68.31	4670	20241114	1.93	14850	-67.95	20240102	4670	1.93	20241114	15020	-68.31	20231222	4670	1.93	20241114	3.40	N	098120	500	41 억	1079231	N	N	N	00	N
9	20241129	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	-50	5	-1.02	528570	108	1.22	4895	4920	4845	6360	3430	4895	4894.17	12.98	-94	5011	4952	4881	4822	4751	4982	4852	42	1465	500	3420	5	1	8312766	403	5.44	0.73	12	0.00	890.00	6629.00	15020	20231222	-67.74	4670	20241114	3.75	14850	-67.37	20240102	4670	3.75	20241114	15020	-67.74	20231222	4670	3.75	20241114	3.40	N	098120	500	41 억	1079231	N	N	N	00	N
10	20241128	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	5	2	0.10	42742985	8783	46.66	4890	4940	4810	6350	3425	4890	4866.56	13.02	-3144	5196	5042	4946	4792	4696	4995	4745	42	1460	500	3420	5	1	8312766	407	5.50	0.74	12	0.11	890.00	6629.00	15020	20231222	-67.41	4670	20241114	4.82	14850	-67.04	20240102	4670	4.82	20241114	15020	-67.41	20231222	4670	4.82	20241114	3.41	N	098120	500	41 억	1082364	N	N	N	00	N
11	20241128	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	-40	5	-0.82	34587625	7113	37.79	4890	4940	4810	6350	3425	4890	4862.59	13.02	-2698	5196	5042	4946	4792	4696	4995	4745	42	1460	500	3420	5	1	8312766	403	5.45	0.73	12	0.09	890.00	6629.00	15020	20231222	-67.71	4670	20241114	3.85	14850	-67.34	20240102	4670	3.85	20241114	15020	-67.71	20231222	4670	3.85	20241114	3.41	N	098120	500	41 억	1082364	N	N	N	00	N
12	20241128	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-30	5	-0.61	30517360	6271	33.32	4890	4940	4825	6350	3425	4890	4866.43	13.02	-2534	5196	5042	4946	4792	4696	4995	4745	42	1460	500	3420	5	1	8312766	404	5.46	0.73	12	0.08	890.00	6629.00	15020	20231222	-67.64	4670	20241114	4.07	14850	-67.27	20240102	4670	4.07	20241114	15020	-67.64	20231222	4670	4.07	20241114	3.41	N	098120	500	41 억	1082364	N	N	N	00	N
13	20241128	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	-10	5	-0.20	25693610	5275	28.02	4890	4940	4835	6350	3425	4890	4870.83	13.02	-2078	5196	5042	4946	4792	4696	4995	4745	42	1460	500	3420	5	1	8312766	406	5.48	0.74	12	0.06	890.00	6629.00	15020	20231222	-67.51	4670	20241114	4.50	14850	-67.14	20240102	4670	4.50	20241114	15020	-67.51	20231222	4670	4.50	20241114	3.41	N	098120	500	41 억	1082364	N	N	N	00	N
14	20241128	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	-40	5	-0.82	19961245	4092	21.74	4890	4940	4850	6350	3425	4890	4878.11	13.02	-1355	5196	5042	4946	4792	4696	4995	4745	42	1460	500	3420	5	1	8312766	403	5.45	0.73	12	0.05	890.00	6629.00	15020	20231222	-67.71	4670	20241114	3.85	14850	-67.34	20240102	4670	3.85	20241114	15020	-67.71	20231222	4670	3.85	20241114	3.41	N	098120	500	41 억	1082364	N	N	N	00	N
15	20241128	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	-35	5	-0.72	18250295	3740	19.87	4890	4940	4855	6350	3425	4890	4879.76	13.02	-1237	5196	5042	4946	4792	4696	4995	4745	42	1460	500	3420	5	1	8312766	404	5.46	0.73	12	0.04	890.00	6629.00	15020	20231222	-67.68	4670	20241114	3.96	14850	-67.31	20240102	4670	3.96	20241114	15020	-67.68	20231222	4670	3.96	20241114	3.41	N	098120	500	41 억	1082364	N	N	N	00	N
16	20241128	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	30	2	0.61	10795435	2210	11.74	4890	4940	4870	6350	3425	4890	4884.81	13.02	-261	5196	5042	4946	4792	4696	4995	4745	42	1460	500	3420	5	1	8312766	409	5.53	0.74	12	0.03	890.00	6629.00	15020	20231222	-67.24	4670	20241114	5.35	14850	-66.87	20240102	4670	5.35	20241114	15020	-67.24	20231222	4670	5.35	20241114	3.41	N	098120	500	41 억	1082364	N	N	N	00	N
17	20241128	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	45	2	0.92	394565	80	0.43	4890	4940	4890	6350	3425	4890	4932.06	13.02	-53	5196	5042	4946	4792	4696	4995	4745	42	1460	500	3420	5	1	8312766	410	5.54	0.74	12	0.00	890.00	6629.00	15020	20231222	-67.14	4670	20241114	5.67	14850	-66.77	20240102	4670	5.67	20241114	15020	-67.14	20231222	4670	5.67	20241114	3.41	N	098120	500	41 억	1082364	N	N	N	00	N
18	20241127	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	-170	5	-3.36	92310610	18812	129.57	5060	5100	4850	6570	3550	5060	4907.01	13.10	-7325	5306	5182	4996	4872	4686	5245	4935	42	1510	500	3540	5	1	8312766	406	5.49	0.74	12	0.23	890.00	6629.00	15020	20231222	-67.44	4670	20241114	4.71	14850	-67.07	20240102	4670	4.71	20241114	15020	-67.44	20231222	4670	4.71	20241114	3.43	N	098120	500	41 억	1089075	N	N	N	00	N
19	20241127	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	-120	5	-2.37	73714005	15015	103.42	5060	5100	4850	6570	3550	5060	4909.36	13.10	-6233	5306	5182	4996	4872	4686	5245	4935	42	1510	500	3540	5	1	8312766	411	5.55	0.75	12	0.18	890.00	6629.00	15020	20231222	-67.11	4670	20241114	5.78	14850	-66.73	20240102	4670	5.78	20241114	15020	-67.11	20231222	4670	5.78	20241114	3.43	N	098120	500	41 억	1089075	N	N	N	00	N
20	20241127	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	-165	5	-3.26	54230390	11037	76.02	5060	5100	4850	6570	3550	5060	4913.51	13.10	-5701	5306	5182	4996	4872	4686	5245	4935	42	1510	500	3540	5	1	8312766	407	5.50	0.74	12	0.13	890.00	6629.00	15020	20231222	-67.41	4670	20241114	4.82	14850	-67.04	20240102	4670	4.82	20241114	15020	-67.41	20231222	4670	4.82	20241114	3.43	N	098120	500	41 억	1089075	N	N	N	00	N
21	20241127	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-155	5	-3.06	45295965	9215	63.47	5060	5100	4850	6570	3550	5060	4915.46	13.10	-4946	5306	5182	4996	4872	4686	5245	4935	42	1510	500	3540	5	1	8312766	408	5.51	0.74	12	0.11	890.00	6629.00	15020	20231222	-67.34	4670	20241114	5.03	14850	-66.97	20240102	4670	5.03	20241114	15020	-67.34	20231222	4670	5.03	20241114	3.43	N	098120	500	41 억	1089075	N	N	N	00	N
22	20241127	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-160	5	-3.16	39772885	8084	55.68	5060	5100	4850	6570	3550	5060	4919.95	13.10	-4651	5306	5182	4996	4872	4686	5245	4935	42	1510	500	3540	5	1	8312766	407	5.51	0.74	12	0.10	890.00	6629.00	15020	20231222	-67.38	4670	20241114	4.93	14850	-67.00	20240102	4670	4.93	20241114	15020	-67.38	20231222	4670	4.93	20241114	3.43	N	098120	500	41 억	1089075	N	N	N	00	N
23	20241127	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	-195	5	-3.85	36124480	7339	50.55	5060	5100	4850	6570	3550	5060	4922.26	13.10	-3937	5306	5182	4996	4872	4686	5245	4935	42	1510	500	3540	5	1	8312766	404	5.47	0.73	12	0.09	890.00	6629.00	15020	20231222	-67.61	4670	20241114	4.18	14850	-67.24	20240102	4670	4.18	20241114	15020	-67.61	20231222	4670	4.18	20241114	3.43	N	098120	500	41 억	1089075	N	N	N	00	N
24	20241127	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	-170	5	-3.36	31820695	6456	44.47	5060	5100	4850	6570	3550	5060	4928.86	13.10	-3337	5306	5182	4996	4872	4686	5245	4935	42	1510	500	3540	5	1	8312766	406	5.49	0.74	12	0.08	890.00	6629.00	15020	20231222	-67.44	4670	20241114	4.71	14850	-67.07	20240102	4670	4.71	20241114	15020	-67.44	20231222	4670	4.71	20241114	3.43	N	098120	500	41 억	1089075	N	N	N	00	N
25	20241127	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-60	5	-1.19	3301200	655	4.51	5060	5100	5000	6570	3550	5060	5040.00	13.10	-276	5306	5182	4996	4872	4686	5245	4935	42	1510	500	3540	10	1	8312766	416	5.62	0.75	12	0.01	890.00	6629.00	15020	20231222	-66.71	4670	20241114	7.07	14850	-66.33	20240102	4670	7.07	20241114	15020	-66.71	20231222	4670	7.07	20241114	3.43	N	098120	500	41 억	1089075	N	N	N	00	N
26	20241126	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	150	2	3.05	70280230	14396	111.99	4830	5120	4810	6380	3440	4910	4881.73	13.06	3534	5006	4957	4876	4827	4746	4982	4852	42	1470	500	3430	10	1	8312766	421	5.69	0.76	12	0.17	890.00	6629.00	15020	20231222	-66.31	4670	20241114	8.35	14850	-65.93	20240102	4670	8.35	20241114	15020	-66.31	20231222	4670	8.35	20241114	3.42	N	098120	500	41 억	1085580	N	N	N	00	N
27	20241126	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	60	2	1.22	63954165	13138	102.20	4830	4970	4810	6380	3440	4910	4867.88	13.06	3764	5006	4957	4876	4827	4746	4982	4852	42	1470	500	3430	5	1	8312766	413	5.58	0.75	12	0.16	890.00	6629.00	15020	20231222	-66.91	4670	20241114	6.42	14850	-66.53	20240102	4670	6.42	20241114	15020	-66.91	20231222	4670	6.42	20241114	3.42	N	098120	500	41 억	1085580	N	N	N	00	N
28	20241126	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-10	5	-0.20	47652775	9818	76.37	4830	4925	4810	6380	3440	4910	4853.61	13.06	1597	5006	4957	4876	4827	4746	4982	4852	42	1470	500	3430	5	1	8312766	407	5.51	0.74	12	0.12	890.00	6629.00	15020	20231222	-67.38	4670	20241114	4.93	14850	-67.00	20240102	4670	4.93	20241114	15020	-67.38	20231222	4670	4.93	20241114	3.42	N	098120	500	41 억	1085580	N	N	N	00	N
29	20241126	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-10	5	-0.20	44938425	9263	72.06	4830	4925	4810	6380	3440	4910	4851.39	13.06	1412	5006	4957	4876	4827	4746	4982	4852	42	1470	500	3430	5	1	8312766	407	5.51	0.74	12	0.11	890.00	6629.00	15020	20231222	-67.38	4670	20241114	4.93	14850	-67.00	20240102	4670	4.93	20241114	15020	-67.38	20231222	4670	4.93	20241114	3.42	N	098120	500	41 억	1085580	N	N	N	00	N
30	20241126	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-10	5	-0.20	41377475	8535	66.39	4830	4900	4810	6380	3440	4910	4847.98	13.06	1124	5006	4957	4876	4827	4746	4982	4852	42	1470	500	3430	5	1	8312766	407	5.51	0.74	12	0.10	890.00	6629.00	15020	20231222	-67.38	4670	20241114	4.93	14850	-67.00	20240102	4670	4.93	20241114	15020	-67.38	20231222	4670	4.93	20241114	3.42	N	098120	500	41 억	1085580	N	N	N	00	N
31	20241126	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-40	5	-0.81	21589605	4466	34.74	4830	4880	4810	6380	3440	4910	4834.22	13.06	-215	5006	4957	4876	4827	4746	4982	4852	42	1470	500	3430	5	1	8312766	405	5.47	0.73	12	0.05	890.00	6629.00	15020	20231222	-67.58	4670	20241114	4.28	14850	-67.21	20240102	4670	4.28	20241114	15020	-67.58	20231222	4670	4.28	20241114	3.42	N	098120	500	41 억	1085580	N	N	N	00	N
32	20241126	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-40	5	-0.81	20882370	4320	33.61	4830	4880	4810	6380	3440	4910	4833.88	13.06	-152	5006	4957	4876	4827	4746	4982	4852	42	1470	500	3430	5	1	8312766	405	5.47	0.73	12	0.05	890.00	6629.00	15020	20231222	-67.58	4670	20241114	4.28	14850	-67.21	20240102	4670	4.28	20241114	15020	-67.58	20231222	4670	4.28	20241114	3.42	N	098120	500	41 억	1085580	N	N	N	00	N
33	20241126	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	-55	5	-1.12	12895865	2672	20.79	4830	4880	4810	6380	3440	4910	4826.30	13.06	-18	5006	4957	4876	4827	4746	4982	4852	42	1470	500	3430	5	1	8312766	404	5.46	0.73	12	0.03	890.00	6629.00	15020	20231222	-67.68	4670	20241114	3.96	14850	-67.31	20240102	4670	3.96	20241114	15020	-67.68	20231222	4670	3.96	20241114	3.42	N	098120	500	41 억	1085580	N	N	N	00	N
34	20241125	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	115	2	2.40	62463495	12855	61.25	4795	4925	4795	6230	3360	4795	4859.08	13.07	-951	5025	4910	4820	4705	4615	4967	4762	42	1435	500	3350	5	1	8312766	408	5.52	0.74	12	0.15	890.00	6629.00	15020	20231222	-67.31	4670	20241114	5.14	14850	-66.94	20240102	4670	5.14	20241114	15020	-67.31	20231222	4670	5.14	20241114	3.43	N	098120	500	41 억	1086629	N	N	N	00	N
35	20241125	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	55	2	1.15	35305215	7281	34.69	4795	4925	4795	6230	3360	4795	4848.95	13.07	-1053	5025	4910	4820	4705	4615	4967	4762	42	1435	500	3350	5	1	8312766	403	5.45	0.73	12	0.09	890.00	6629.00	15020	20231222	-67.71	4670	20241114	3.85	14850	-67.34	20240102	4670	3.85	20241114	15020	-67.71	20231222	4670	3.85	20241114	3.43	N	098120	500	41 억	1086629	N	N	N	00	N
36	20241125	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	55	2	1.15	30476295	6284	29.94	4795	4925	4795	6230	3360	4795	4849.82	13.07	-495	5025	4910	4820	4705	4615	4967	4762	42	1435	500	3350	5	1	8312766	403	5.45	0.73	12	0.08	890.00	6629.00	15020	20231222	-67.71	4670	20241114	3.85	14850	-67.34	20240102	4670	3.85	20241114	15020	-67.71	20231222	4670	3.85	20241114	3.43	N	098120	500	41 억	1086629	N	N	N	00	N
37	20241125	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	65	2	1.36	23184645	4781	22.78	4795	4925	4795	6230	3360	4795	4849.33	13.07	-426	5025	4910	4820	4705	4615	4967	4762	42	1435	500	3350	5	1	8312766	404	5.46	0.73	12	0.06	890.00	6629.00	15020	20231222	-67.64	4670	20241114	4.07	14850	-67.27	20240102	4670	4.07	20241114	15020	-67.64	20231222	4670	4.07	20241114	3.43	N	098120	500	41 억	1086629	N	N	N	00	N
38	20241125	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	65	2	1.36	20725270	4274	20.36	4795	4925	4795	6230	3360	4795	4849.15	13.07	-421	5025	4910	4820	4705	4615	4967	4762	42	1435	500	3350	5	1	8312766	404	5.46	0.73	12	0.05	890.00	6629.00	15020	20231222	-67.64	4670	20241114	4.07	14850	-67.27	20240102	4670	4.07	20241114	15020	-67.64	20231222	4670	4.07	20241114	3.43	N	098120	500	41 억	1086629	N	N	N	00	N
39	20241125	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	65	2	1.36	15571030	3212	15.30	4795	4925	4795	6230	3360	4795	4847.77	13.07	-348	5025	4910	4820	4705	4615	4967	4762	42	1435	500	3350	5	1	8312766	404	5.46	0.73	12	0.04	890.00	6629.00	15020	20231222	-67.64	4670	20241114	4.07	14850	-67.27	20240102	4670	4.07	20241114	15020	-67.64	20231222	4670	4.07	20241114	3.43	N	098120	500	41 억	1086629	N	N	N	00	N
40	20241125	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	95	2	1.98	12719415	2624	12.50	4795	4925	4795	6230	3360	4795	4847.34	13.07	-333	5025	4910	4820	4705	4615	4967	4762	42	1435	500	3350	5	1	8312766	406	5.49	0.74	12	0.03	890.00	6629.00	15020	20231222	-67.44	4670	20241114	4.71	14850	-67.07	20240102	4670	4.71	20241114	15020	-67.44	20231222	4670	4.71	20241114	3.43	N	098120	500	41 억	1086629	N	N	N	00	N
41	20241125	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	65	2	1.36	5505265	1147	5.47	4795	4870	4795	6230	3360	4795	4799.71	13.07	-96	5025	4910	4820	4705	4615	4967	4762	42	1435	500	3350	5	1	8312766	404	5.46	0.73	12	0.01	890.00	6629.00	15020	20231222	-67.64	4670	20241114	4.07	14850	-67.27	20240102	4670	4.07	20241114	15020	-67.64	20231222	4670	4.07	20241114	3.43	N	098120	500	41 억	1086629	N	N	N	00	N
42	20241122	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	20	2	0.42	99934180	20927	194.60	4775	4935	4730	6200	3345	4775	4775.37	13.06	-2671	4835	4805	4755	4725	4675	4820	4740	42	1425	500	3340	5	1	8312766	399	5.39	0.72	12	0.25	890.00	6629.00	15020	20231222	-68.08	4670	20241114	2.68	14850	-67.71	20240102	4670	2.68	20241114	15020	-68.08	20231222	4670	2.68	20241114	3.45	N	098120	500	41 억	1085868	N	N	N	00	N
43	20241122	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	10	2	0.21	95373295	19975	185.74	4775	4935	4730	6200	3345	4775	4774.63	13.06	-2285	4835	4805	4755	4725	4675	4820	4740	42	1425	500	3340	5	1	8312766	398	5.38	0.72	12	0.24	890.00	6629.00	15020	20231222	-68.14	4670	20241114	2.46	14850	-67.78	20240102	4670	2.46	20241114	15020	-68.14	20231222	4670	2.46	20241114	3.45	N	098120	500	41 억	1085868	N	N	N	00	N
44	20241122	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	-25	5	-0.52	87056875	18228	169.50	4775	4935	4730	6200	3345	4775	4776.00	13.06	-1279	4835	4805	4755	4725	4675	4820	4740	42	1425	500	3340	5	1	8312766	395	5.34	0.72	12	0.22	890.00	6629.00	15020	20231222	-68.38	4670	20241114	1.71	14850	-68.01	20240102	4670	1.71	20241114	15020	-68.38	20231222	4670	1.71	20241114	3.45	N	098120	500	41 억	1085868	N	N	N	00	N
45	20241122	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	-35	5	-0.73	79331875	16602	154.38	4775	4935	4730	6200	3345	4775	4778.45	13.06	-190	4835	4805	4755	4725	4675	4820	4740	42	1425	500	3340	5	1	8312766	394	5.33	0.72	12	0.20	890.00	6629.00	15020	20231222	-68.44	4670	20241114	1.50	14850	-68.08	20240102	4670	1.50	20241114	15020	-68.44	20231222	4670	1.50	20241114	3.45	N	098120	500	41 억	1085868	N	N	N	00	N
46	20241122	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	-35	5	-0.73	69351435	14499	134.82	4775	4935	4735	6200	3345	4775	4783.19	13.06	586	4835	4805	4755	4725	4675	4820	4740	42	1425	500	3340	5	1	8312766	394	5.33	0.72	12	0.17	890.00	6629.00	15020	20231222	-68.44	4670	20241114	1.50	14850	-68.08	20240102	4670	1.50	20241114	15020	-68.44	20231222	4670	1.50	20241114	3.45	N	098120	500	41 억	1085868	N	N	N	00	N
47	20241122	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	5	2	0.10	59536195	12433	115.61	4775	4935	4765	6200	3345	4775	4788.56	13.06	1562	4835	4805	4755	4725	4675	4820	4740	42	1425	500	3340	5	1	8312766	397	5.37	0.72	12	0.15	890.00	6629.00	15020	20231222	-68.18	4670	20241114	2.36	14850	-67.81	20240102	4670	2.36	20241114	15020	-68.18	20231222	4670	2.36	20241114	3.45	N	098120	500	41 억	1085868	N	N	N	00	N
48	20241122	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	0	3	0.00	50409895	10529	97.91	4775	4935	4770	6200	3345	4775	4787.72	13.06	2308	4835	4805	4755	4725	4675	4820	4740	42	1425	500	3340	5	1	8312766	397	5.37	0.72	12	0.13	890.00	6629.00	15020	20231222	-68.21	4670	20241114	2.25	14850	-67.85	20240102	4670	2.25	20241114	15020	-68.21	20231222	4670	2.25	20241114	3.45	N	098120	500	41 억	1085868	N	N	N	00	N
49	20241122	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	45	2	0.94	7910375	1656	15.40	4775	4820	4770	6200	3345	4775	4776.80	13.06	-116	4835	4805	4755	4725	4675	4820	4740	42	1425	500	3340	5	1	8312766	401	5.42	0.73	12	0.02	890.00	6629.00	15020	20231222	-67.91	4670	20241114	3.21	14850	-67.54	20240102	4670	3.21	20241114	15020	-67.91	20231222	4670	3.21	20241114	3.45	N	098120	500	41 억	1085868	N	N	N	00	N
50	20241121	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	10	2	0.21	51179150	10754	54.01	4765	4785	4705	6190	3340	4765	4759.00	13.07	-785	4878	4821	4748	4691	4618	4850	4720	42	1425	500	3330	5	1	8312766	397	5.37	0.72	12	0.13	890.00	6629.00	15020	20231222	-68.21	4670	20241114	2.25	14850	-67.85	20240102	4670	2.25	20241114	15020	-68.21	20231222	4670	2.25	20241114	3.45	N	098120	500	41 억	1086631	N	N	N	00	N
51	20241121	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-5	5	-0.10	47271785	9935	49.90	4765	4785	4705	6190	3340	4765	4758.11	13.07	-413	4878	4821	4748	4691	4618	4850	4720	42	1425	500	3330	5	1	8312766	396	5.35	0.72	12	0.12	890.00	6629.00	15020	20231222	-68.31	4670	20241114	1.93	14850	-67.95	20240102	4670	1.93	20241114	15020	-68.31	20231222	4670	1.93	20241114	3.45	N	098120	500	41 억	1086631	N	N	N	00	N
52	20241121	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	0	3	0.00	42558815	8941	44.91	4765	4785	4705	6190	3340	4765	4759.96	13.07	-586	4878	4821	4748	4691	4618	4850	4720	42	1425	500	3330	5	1	8312766	396	5.35	0.72	12	0.11	890.00	6629.00	15020	20231222	-68.28	4670	20241114	2.03	14850	-67.91	20240102	4670	2.03	20241114	15020	-68.28	20231222	4670	2.03	20241114	3.45	N	098120	500	41 억	1086631	N	N	N	00	N
53	20241121	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	10	2	0.21	26575840	5591	28.08	4765	4785	4705	6190	3340	4765	4753.32	13.07	-1468	4878	4821	4748	4691	4618	4850	4720	42	1425	500	3330	5	1	8312766	397	5.37	0.72	12	0.07	890.00	6629.00	15020	20231222	-68.21	4670	20241114	2.25	14850	-67.85	20240102	4670	2.25	20241114	15020	-68.21	20231222	4670	2.25	20241114	3.45	N	098120	500	41 억	1086631	N	N	N	00	N
54	20241121	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	-15	5	-0.31	18845105	3967	19.92	4765	4785	4705	6190	3340	4765	4750.47	13.07	-1062	4878	4821	4748	4691	4618	4850	4720	42	1425	500	3330	5	1	8312766	395	5.34	0.72	12	0.05	890.00	6629.00	15020	20231222	-68.38	4670	20241114	1.71	14850	-68.01	20240102	4670	1.71	20241114	15020	-68.38	20231222	4670	1.71	20241114	3.45	N	098120	500	41 억	1086631	N	N	N	00	N
55	20241121	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	0	3	0.00	18046500	3799	19.08	4765	4785	4705	6190	3340	4765	4750.33	13.07	-913	4878	4821	4748	4691	4618	4850	4720	42	1425	500	3330	5	1	8312766	396	5.35	0.72	12	0.05	890.00	6629.00	15020	20231222	-68.28	4670	20241114	2.03	14850	-67.91	20240102	4670	2.03	20241114	15020	-68.28	20231222	4670	2.03	20241114	3.45	N	098120	500	41 억	1086631	N	N	N	00	N
56	20241121	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	0	3	0.00	7401865	1562	7.85	4765	4765	4705	6190	3340	4765	4738.71	13.07	-649	4878	4821	4748	4691	4618	4850	4720	42	1425	500	3330	5	1	8312766	396	5.35	0.72	12	0.02	890.00	6629.00	15020	20231222	-68.28	4670	20241114	2.03	14850	-67.91	20240102	4670	2.03	20241114	15020	-68.28	20231222	4670	2.03	20241114	3.45	N	098120	500	41 억	1086631	N	N	N	00	N
57	20241121	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-5	5	-0.10	1805900	379	1.90	4765	4765	4760	6190	3340	4765	4764.91	13.07	-84	4878	4821	4748	4691	4618	4850	4720	42	1425	500	3330	5	1	8312766	396	5.35	0.72	12	0.00	890.00	6629.00	15020	20231222	-68.31	4670	20241114	1.93	14850	-67.95	20240102	4670	1.93	20241114	15020	-68.31	20231222	4670	1.93	20241114	3.45	N	098120	500	41 억	1086631	N	N	N	00	N
58	20241120	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	-40	5	-0.83	94184680	19906	212.38	4755	4805	4675	6240	3365	4805	4731.46	13.10	-2695	5025	4915	4850	4740	4675	4882	4707	42	1435	500	3360	5	1	8312766	396	5.35	0.72	12	0.24	890.00	6629.00	15020	20231222	-68.28	4670	20241114	2.03	14850	-67.91	20240102	4670	2.03	20241114	15020	-68.28	20231222	4670	2.03	20241114	3.46	N	098120	500	41 억	1089326	N	N	N	00	N
59	20241120	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	-50	5	-1.04	86451815	18280	195.03	4755	4805	4675	6240	3365	4805	4729.31	13.10	-2575	5025	4915	4850	4740	4675	4882	4707	42	1435	500	3360	5	1	8312766	395	5.34	0.72	12	0.22	890.00	6629.00	15020	20231222	-68.34	4670	20241114	1.82	14850	-67.98	20240102	4670	1.82	20241114	15020	-68.34	20231222	4670	1.82	20241114	3.46	N	098120	500	41 억	1089326	N	N	N	00	N
60	20241120	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	-30	5	-0.62	84045480	17774	189.63	4755	4805	4675	6240	3365	4805	4728.56	13.10	-2421	5025	4915	4850	4740	4675	4882	4707	42	1435	500	3360	5	1	8312766	397	5.37	0.72	12	0.21	890.00	6629.00	15020	20231222	-68.21	4670	20241114	2.25	14850	-67.85	20240102	4670	2.25	20241114	15020	-68.21	20231222	4670	2.25	20241114	3.46	N	098120	500	41 억	1089326	N	N	N	00	N
61	20241120	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	-25	5	-0.52	80336690	16992	181.29	4755	4805	4675	6240	3365	4805	4727.91	13.10	-2406	5025	4915	4850	4740	4675	4882	4707	42	1435	500	3360	5	1	8312766	397	5.37	0.72	12	0.20	890.00	6629.00	15020	20231222	-68.18	4670	20241114	2.36	14850	-67.81	20240102	4670	2.36	20241114	15020	-68.18	20231222	4670	2.36	20241114	3.46	N	098120	500	41 억	1089326	N	N	N	00	N
62	20241120	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	-40	5	-0.83	69518675	14730	157.15	4755	4805	4675	6240	3365	4805	4719.53	13.10	-3246	5025	4915	4850	4740	4675	4882	4707	42	1435	500	3360	5	1	8312766	396	5.35	0.72	12	0.18	890.00	6629.00	15020	20231222	-68.28	4670	20241114	2.03	14850	-67.91	20240102	4670	2.03	20241114	15020	-68.28	20231222	4670	2.03	20241114	3.46	N	098120	500	41 억	1089326	N	N	N	00	N
63	20241120	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	-50	5	-1.04	53703265	11384	121.46	4755	4805	4675	6240	3365	4805	4717.43	13.10	-5810	5025	4915	4850	4740	4675	4882	4707	42	1435	500	3360	5	1	8312766	395	5.34	0.72	12	0.14	890.00	6629.00	15020	20231222	-68.34	4670	20241114	1.82	14850	-67.98	20240102	4670	1.82	20241114	15020	-68.34	20231222	4670	1.82	20241114	3.46	N	098120	500	41 억	1089326	N	N	N	00	N
64	20241120	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	-105	5	-2.19	43430370	9199	98.14	4755	4805	4675	6240	3365	4805	4721.21	13.10	-5561	5025	4915	4850	4740	4675	4882	4707	42	1435	500	3360	5	1	8312766	391	5.28	0.71	12	0.11	890.00	6629.00	15020	20231222	-68.71	4670	20241114	0.64	14850	-68.35	20240102	4670	0.64	20241114	15020	-68.71	20231222	4670	0.64	20241114	3.46	N	098120	500	41 억	1089326	N	N	N	00	N
65	20241120	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-5	5	-0.10	2340850	491	5.24	4755	4805	4755	6240	3365	4805	4767.52	13.10	-139	5025	4915	4850	4740	4675	4882	4707	42	1435	500	3360	5	1	8312766	399	5.39	0.72	12	0.01	890.00	6629.00	15020	20231222	-68.04	4670	20241114	2.78	14850	-67.68	20240102	4670	2.78	20241114	15020	-68.04	20231222	4670	2.78	20241114	3.46	N	098120	500	41 억	1089326	N	N	N	00	N
66	20241119	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	-105	5	-2.14	45156225	9304	42.22	4910	4960	4785	6380	3440	4910	4853.64	13.14	-3268	5080	4995	4900	4815	4720	5037	4857	42	1470	500	3430	5	1	8312766	399	5.40	0.72	12	0.11	890.00	6629.00	15020	20231222	-68.01	4670	20241114	2.89	14850	-67.64	20240102	4670	2.89	20241114	15020	-68.01	20231222	4670	2.89	20241114	3.49	N	098120	500	41 억	1092584	N	N	N	00	N
67	20241119	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	-95	5	-1.93	41506300	8544	38.77	4910	4960	4795	6380	3440	4910	4857.95	13.14	-2781	5080	4995	4900	4815	4720	5037	4857	42	1470	500	3430	5	1	8312766	400	5.41	0.73	12	0.10	890.00	6629.00	15020	20231222	-67.94	4670	20241114	3.10	14850	-67.58	20240102	4670	3.10	20241114	15020	-67.94	20231222	4670	3.10	20241114	3.49	N	098120	500	41 억	1092584	N	N	N	00	N
68	20241119	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-40	5	-0.81	21677525	4427	20.09	4910	4960	4845	6380	3440	4910	4896.66	13.14	-1685	5080	4995	4900	4815	4720	5037	4857	42	1470	500	3430	5	1	8312766	405	5.47	0.73	12	0.05	890.00	6629.00	15020	20231222	-67.58	4670	20241114	4.28	14850	-67.21	20240102	4670	4.28	20241114	15020	-67.58	20231222	4670	4.28	20241114	3.49	N	098120	500	41 억	1092584	N	N	N	00	N
69	20241119	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	-45	5	-0.92	20286235	4141	18.79	4910	4960	4845	6380	3440	4910	4898.87	13.14	-1440	5080	4995	4900	4815	4720	5037	4857	42	1470	500	3430	5	1	8312766	404	5.47	0.73	12	0.05	890.00	6629.00	15020	20231222	-67.61	4670	20241114	4.18	14850	-67.24	20240102	4670	4.18	20241114	15020	-67.61	20231222	4670	4.18	20241114	3.49	N	098120	500	41 억	1092584	N	N	N	00	N
70	20241119	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	0	3	0.00	16062840	3275	14.86	4910	4960	4845	6380	3440	4910	4904.68	13.14	-1091	5080	4995	4900	4815	4720	5037	4857	42	1470	500	3430	5	1	8312766	408	5.52	0.74	12	0.04	890.00	6629.00	15020	20231222	-67.31	4670	20241114	5.14	14850	-66.94	20240102	4670	5.14	20241114	15020	-67.31	20231222	4670	5.14	20241114	3.49	N	098120	500	41 억	1092584	N	N	N	00	N
71	20241119	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	10	2	0.20	14929640	3044	13.81	4910	4960	4845	6380	3440	4910	4904.61	13.14	-964	5080	4995	4900	4815	4720	5037	4857	42	1470	500	3430	5	1	8312766	409	5.53	0.74	12	0.04	890.00	6629.00	15020	20231222	-67.24	4670	20241114	5.35	14850	-66.87	20240102	4670	5.35	20241114	15020	-67.24	20231222	4670	5.35	20241114	3.49	N	098120	500	41 억	1092584	N	N	N	00	N
72	20241119	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	15	2	0.31	13016105	2654	12.04	4910	4960	4845	6380	3440	4910	4904.33	13.14	-927	5080	4995	4900	4815	4720	5037	4857	42	1470	500	3430	5	1	8312766	409	5.53	0.74	12	0.03	890.00	6629.00	15020	20231222	-67.21	4670	20241114	5.46	14850	-66.84	20240102	4670	5.46	20241114	15020	-67.21	20231222	4670	5.46	20241114	3.49	N	098120	500	41 억	1092584	N	N	N	00	N
73	20241119	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4960	50	2	1.02	9073420	1849	8.39	4910	4960	4845	6380	3440	4910	4907.20	13.14	-383	5080	4995	4900	4815	4720	5037	4857	42	1470	500	3430	5	1	8312766	412	5.57	0.75	12	0.02	890.00	6629.00	15020	20231222	-66.98	4670	20241114	6.21	14850	-66.60	20240102	4670	6.21	20241114	15020	-66.98	20231222	4670	6.21	20241114	3.49	N	098120	500	41 억	1092584	N	N	N	00	N
74	20241118	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	30	2	0.61	108511875	22029	90.83	4880	4985	4805	6340	3420	4880	4925.96	13.23	-7423	5123	5001	4848	4726	4573	5062	4787	42	1460	500	3410	5	1	8312766	408	5.52	0.74	12	0.27	890.00	6629.00	15020	20231222	-67.31	4670	20241114	5.14	14850	-66.94	20240102	4670	5.14	20241114	15020	-67.31	20231222	4670	5.14	20241114	3.51	N	098120	500	41 억	1100007	N	N	N	00	N
75	20241118	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	20	2	0.41	103885760	21086	86.94	4880	4985	4805	6340	3420	4880	4926.77	13.23	-7526	5123	5001	4848	4726	4573	5062	4787	42	1460	500	3410	5	1	8312766	407	5.51	0.74	12	0.25	890.00	6629.00	15020	20231222	-67.38	4670	20241114	4.93	14850	-67.00	20240102	4670	4.93	20241114	15020	-67.38	20231222	4670	4.93	20241114	3.51	N	098120	500	41 억	1100007	N	N	N	00	N
76	20241118	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	45	2	0.92	98270530	19939	82.21	4880	4985	4805	6340	3420	4880	4928.56	13.23	-7186	5123	5001	4848	4726	4573	5062	4787	42	1460	500	3410	5	1	8312766	409	5.53	0.74	12	0.24	890.00	6629.00	15020	20231222	-67.21	4670	20241114	5.46	14850	-66.84	20240102	4670	5.46	20241114	15020	-67.21	20231222	4670	5.46	20241114	3.51	N	098120	500	41 억	1100007	N	N	N	00	N
77	20241118	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	30	2	0.61	93469055	18962	78.18	4880	4985	4805	6340	3420	4880	4929.29	13.23	-7291	5123	5001	4848	4726	4573	5062	4787	42	1460	500	3410	5	1	8312766	408	5.52	0.74	12	0.23	890.00	6629.00	15020	20231222	-67.31	4670	20241114	5.14	14850	-66.94	20240102	4670	5.14	20241114	15020	-67.31	20231222	4670	5.14	20241114	3.51	N	098120	500	41 억	1100007	N	N	N	00	N
78	20241118	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	25	2	0.51	89802250	18212	75.09	4880	4985	4805	6340	3420	4880	4930.94	13.23	-7054	5123	5001	4848	4726	4573	5062	4787	42	1460	500	3410	5	1	8312766	408	5.51	0.74	12	0.22	890.00	6629.00	15020	20231222	-67.34	4670	20241114	5.03	14850	-66.97	20240102	4670	5.03	20241114	15020	-67.34	20231222	4670	5.03	20241114	3.51	N	098120	500	41 억	1100007	N	N	N	00	N
79	20241118	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	25	2	0.51	69555800	14067	58.00	4880	4985	4805	6340	3420	4880	4944.61	13.23	-7269	5123	5001	4848	4726	4573	5062	4787	42	1460	500	3410	5	1	8312766	408	5.51	0.74	12	0.17	890.00	6629.00	15020	20231222	-67.34	4670	20241114	5.03	14850	-66.97	20240102	4670	5.03	20241114	15020	-67.34	20231222	4670	5.03	20241114	3.51	N	098120	500	41 억	1100007	N	N	N	00	N
80	20241118	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	105	2	2.15	36060425	7326	30.21	4880	4985	4805	6340	3420	4880	4922.26	13.23	-1248	5123	5001	4848	4726	4573	5062	4787	42	1460	500	3410	5	1	8312766	414	5.60	0.75	12	0.09	890.00	6629.00	15020	20231222	-66.81	4670	20241114	6.75	14850	-66.43	20240102	4670	6.75	20241114	15020	-66.81	20231222	4670	6.75	20241114	3.51	N	098120	500	41 억	1100007	N	N	N	00	N
81	20241118	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-10	5	-0.20	1959120	403	1.66	4880	4880	4825	6340	3420	4880	4861.29	13.23	-214	5123	5001	4848	4726	4573	5062	4787	42	1460	500	3410	5	1	8312766	405	5.47	0.73	12	0.00	890.00	6629.00	15020	20231222	-67.58	4670	20241114	4.28	14850	-67.21	20240102	4670	4.28	20241114	15020	-67.58	20231222	4670	4.28	20241114	3.51	N	098120	500	41 억	1100007	N	N	N	00	N
82	20241115	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	125	2	2.63	115906340	24234	142.21	4755	4970	4695	6180	3330	4755	4782.68	13.26	-1417	4911	4832	4751	4672	4591	4872	4712	42	1425	500	3320	5	1	8312766	406	5.48	0.74	12	0.29	890.00	6629.00	15020	20231222	-67.51	4670	20241114	4.50	14850	-67.14	20240102	4670	4.50	20241114	15020	-67.51	20231222	4670	4.50	20241114	3.58	N	098120	500	41 억	1102280	N	N	N	00	N
83	20241115	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	130	2	2.73	108380315	22690	133.15	4755	4970	4695	6180	3330	4755	4776.57	13.26	-817	4911	4832	4751	4672	4591	4872	4712	42	1425	500	3320	5	1	8312766	406	5.49	0.74	12	0.27	890.00	6629.00	15020	20231222	-67.48	4670	20241114	4.60	14850	-67.10	20240102	4670	4.60	20241114	15020	-67.48	20231222	4670	4.60	20241114	3.58	N	098120	500	41 억	1102280	N	N	N	00	N
84	20241115	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	125	2	2.63	102838870	21552	126.47	4755	4970	4695	6180	3330	4755	4771.66	13.26	-633	4911	4832	4751	4672	4591	4872	4712	42	1425	500	3320	5	1	8312766	406	5.48	0.74	12	0.26	890.00	6629.00	15020	20231222	-67.51	4670	20241114	4.50	14850	-67.14	20240102	4670	4.50	20241114	15020	-67.51	20231222	4670	4.50	20241114	3.58	N	098120	500	41 억	1102280	N	N	N	00	N
85	20241115	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	170	2	3.58	97573515	20473	120.14	4755	4970	4695	6180	3330	4755	4765.96	13.26	-136	4911	4832	4751	4672	4591	4872	4712	42	1425	500	3320	5	1	8312766	409	5.53	0.74	12	0.25	890.00	6629.00	15020	20231222	-67.21	4670	20241114	5.46	14850	-66.84	20240102	4670	5.46	20241114	15020	-67.21	20231222	4670	5.46	20241114	3.58	N	098120	500	41 억	1102280	N	N	N	00	N
86	20241115	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	45	2	0.95	81526230	17165	100.73	4755	4870	4695	6180	3330	4755	4749.56	13.26	-247	4911	4832	4751	4672	4591	4872	4712	42	1425	500	3320	5	1	8312766	399	5.39	0.72	12	0.21	890.00	6629.00	15020	20231222	-68.04	4670	20241114	2.78	14850	-67.68	20240102	4670	2.78	20241114	15020	-68.04	20231222	4670	2.78	20241114	3.58	N	098120	500	41 억	1102280	N	N	N	00	N
87	20241115	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	-25	5	-0.53	69258685	14582	85.57	4755	4870	4695	6180	3330	4755	4749.60	13.26	593	4911	4832	4751	4672	4591	4872	4712	42	1425	500	3320	5	1	8312766	393	5.31	0.71	12	0.18	890.00	6629.00	15020	20231222	-68.51	4670	20241114	1.28	14850	-68.15	20240102	4670	1.28	20241114	15020	-68.51	20231222	4670	1.28	20241114	3.58	N	098120	500	41 억	1102280	N	N	N	00	N
88	20241115	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	-50	5	-1.05	49657210	10438	61.25	4755	4870	4700	6180	3330	4755	4757.35	13.26	-1169	4911	4832	4751	4672	4591	4872	4712	42	1425	500	3320	5	1	8312766	391	5.29	0.71	12	0.13	890.00	6629.00	15020	20231222	-68.68	4670	20241114	0.75	14850	-68.32	20240102	4670	0.75	20241114	15020	-68.68	20231222	4670	0.75	20241114	3.58	N	098120	500	41 억	1102280	N	N	N	00	N
89	20241115	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	5	2	0.11	29387815	6183	36.28	4755	4820	4735	6180	3330	4755	4753.00	13.26	108	4911	4832	4751	4672	4591	4872	4712	42	1425	500	3320	5	1	8312766	396	5.35	0.72	12	0.07	890.00	6629.00	15020	20231222	-68.31	4670	20241114	1.93	14850	-67.95	20240102	4670	1.93	20241114	15020	-68.31	20231222	4670	1.93	20241114	3.58	N	098120	500	41 억	1102280	N	N	N	00	N
90	20241114	160722	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4765	35	2	0.74	76017465	16032	31.87	4700	4830	4670	6140	3315	4730	4741.61	13.29	-2743	5130	4930	4830	4630	4530	4880	4580	42	1410	500	3310	5	1	8312766	396	5.35	0.72	12	0.19	890.00	6629.00	15020	20231222	-68.28	4670	20241114	2.03	14850	-67.91	20240102	4670	2.03	20241114	15020	-68.28	20231222	4670	2.03	20241114	3.69	N	098120	500	41 억	1104926	N	N	N	01	N
91	20241114	150727	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4740	10	2	0.21	57401435	12093	24.04	4700	4830	4670	6140	3315	4730	4746.67	13.29	-2052	5130	4930	4830	4630	4530	4880	4580	42	1410	500	3310	5	1	8312766	394	5.33	0.72	12	0.15	890.00	6629.00	15020	20231222	-68.44	4670	20241114	1.50	14850	-68.08	20240102	4670	1.50	20241114	15020	-68.44	20231222	4670	1.50	20241114	3.69	N	098120	500	41 억	1104926	N	N	N	01	N
92	20241114	140721	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4785	55	2	1.16	54940365	11574	23.01	4700	4830	4670	6140	3315	4730	4746.88	13.29	-1937	5130	4930	4830	4630	4530	4880	4580	42	1410	500	3310	5	1	8312766	398	5.38	0.72	12	0.14	890.00	6629.00	15020	20231222	-68.14	4670	20241114	2.46	14850	-67.78	20240102	4670	2.46	20241114	15020	-68.14	20231222	4670	2.46	20241114	3.69	N	098120	500	41 억	1104926	N	N	N	01	N
93	20241114	130723	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4830	100	2	2.11	49556125	10451	20.78	4700	4830	4670	6140	3315	4730	4741.76	13.29	-1447	5130	4930	4830	4630	4530	4880	4580	42	1410	500	3310	5	1	8312766	402	5.43	0.73	12	0.13	890.00	6629.00	15020	20231222	-67.84	4670	20241114	3.43	14850	-67.47	20240102	4670	3.43	20241114	15020	-67.84	20231222	4670	3.43	20241114	3.69	N	098120	500	41 억	1104926	N	N	N	01	N
94	20241114	120721	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4795	65	2	1.37	44692660	9440	18.77	4700	4825	4670	6140	3315	4730	4734.39	13.29	-1077	5130	4930	4830	4630	4530	4880	4580	42	1410	500	3310	5	1	8312766	399	5.39	0.72	12	0.11	890.00	6629.00	15020	20231222	-68.08	4670	20241114	2.68	14850	-67.71	20240102	4670	2.68	20241114	15020	-68.08	20231222	4670	2.68	20241114	3.69	N	098120	500	41 억	1104926	N	N	N	01	N
95	20241114	110722	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4780	50	2	1.06	29534185	6238	12.40	4700	4825	4670	6140	3315	4730	4734.56	13.29	382	5130	4930	4830	4630	4530	4880	4580	42	1410	500	3310	5	1	8312766	397	5.37	0.72	12	0.08	890.00	6629.00	15020	20231222	-68.18	4670	20241114	2.36	14850	-67.81	20240102	4670	2.36	20241114	15020	-68.18	20231222	4670	2.36	20241114	3.69	N	098120	500	41 억	1104926	N	N	N	01	N
96	20241114	100742	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4750	20	2	0.42	18684195	3965	7.88	4700	4750	4670	6140	3315	4730	4712.28	13.29	175	5130	4930	4830	4630	4530	4880	4580	42	1410	500	3310	5	1	8312766	395	5.34	0.72	12	0.05	890.00	6629.00	15020	20231222	-68.38	4670	20241114	1.71	14850	-68.01	20240102	4670	1.71	20241114	15020	-68.38	20231222	4670	1.71	20241114	3.69	N	098120	500	41 억	1104926	N	N	N	01	N
97	20241114	090717	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	0	3	0.00	0	0	0.00	0	0	0	6140	3315	4730	0.00	13.29	0	5130	4930	4830	4630	4530	4880	4580	42	1410	500	3310	5	1	8312766	393	5.31	0.71	12	0.00	890.00	6629.00	15020	20231222	-68.51	4730	20241113	0.00	14850	-68.15	20240102	4730	0.00	20241113	15020	-68.51	20231222	4730	0.00	20241113	3.69	N	098120	500	41 억	1104926	N	N	N	01	N
98	20241113	160427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4730	-270	5	-5.40	241669450	49888	70.71	5000	5030	4730	6500	3500	5000	4845.20	13.36	-5244	5346	5172	5026	4852	4706	5100	4780	42	1500	500	3500	5	1	8312766	393	5.31	0.71	12	0.60	890.00	6629.00	15020	20231222	-68.51	4730	20241113	0.00	14850	-68.15	20240102	4730	0.00	20241113	15020	-68.51	20231222	4730	0.00	20241113	3.71	N	098120	500	41 억	1110170	N	N	N	00	N
99	20241113	150451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4790	-210	5	-4.20	226458245	46679	66.16	5000	5030	4750	6500	3500	5000	4851.39	13.36	-4556	5346	5172	5026	4852	4706	5100	4780	42	1500	500	3500	5	1	8312766	398	5.38	0.72	12	0.56	890.00	6629.00	15020	20231222	-68.11	4750	20241113	0.84	14850	-67.74	20240102	4750	0.84	20241113	15020	-68.11	20231222	4750	0.84	20241113	3.71	N	098120	500	41 억	1110170	N	N	N	00	N
100	20241113	140451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4830	-170	5	-3.40	167593110	34407	48.77	5000	5030	4795	6500	3500	5000	4870.90	13.36	-3633	5346	5172	5026	4852	4706	5100	4780	42	1500	500	3500	5	1	8312766	402	5.43	0.73	12	0.41	890.00	6629.00	15020	20231222	-67.84	4795	20241113	0.73	14850	-67.47	20240102	4795	0.73	20241113	15020	-67.84	20231222	4795	0.73	20241113	3.71	N	098120	500	41 억	1110170	N	N	N	00	N
101	20241113	130446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4860	-140	5	-2.80	129217975	26452	37.49	5000	5030	4795	6500	3500	5000	4885.00	13.36	-2729	5346	5172	5026	4852	4706	5100	4780	42	1500	500	3500	5	1	8312766	404	5.46	0.73	12	0.32	890.00	6629.00	15020	20231222	-67.64	4795	20241113	1.36	14850	-67.27	20240102	4795	1.36	20241113	15020	-67.64	20231222	4795	1.36	20241113	3.71	N	098120	500	41 억	1110170	N	N	N	00	N
102	20241113	120444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4925	-75	5	-1.50	72682525	14774	20.94	5000	5030	4795	6500	3500	5000	4919.62	13.36	-2610	5346	5172	5026	4852	4706	5100	4780	42	1500	500	3500	5	1	8312766	409	5.53	0.74	12	0.18	890.00	6629.00	15020	20231222	-67.21	4795	20241113	2.71	14850	-66.84	20240102	4795	2.71	20241113	15020	-67.21	20231222	4795	2.71	20241113	3.71	N	098120	500	41 억	1110170	N	N	N	00	N
103	20241113	110442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4955	-45	5	-0.90	64854150	13180	18.68	5000	5030	4795	6500	3500	5000	4920.65	13.36	-2292	5346	5172	5026	4852	4706	5100	4780	42	1500	500	3500	5	1	8312766	412	5.57	0.75	12	0.16	890.00	6629.00	15020	20231222	-67.01	4795	20241113	3.34	14850	-66.63	20240102	4795	3.34	20241113	15020	-67.01	20231222	4795	3.34	20241113	3.71	N	098120	500	41 억	1110170	N	N	N	00	N
104	20241113	100442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4965	-35	5	-0.70	59090200	12005	17.02	5000	5030	4795	6500	3500	5000	4922.13	13.36	-1633	5346	5172	5026	4852	4706	5100	4780	42	1500	500	3500	5	1	8312766	413	5.58	0.75	12	0.14	890.00	6629.00	15020	20231222	-66.94	4795	20241113	3.55	14850	-66.57	20240102	4795	3.55	20241113	15020	-66.94	20231222	4795	3.55	20241113	3.71	N	098120	500	41 억	1110170	N	N	N	00	N
105	20241113	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-20	5	-0.40	15092345	3017	4.28	5000	5030	4980	6500	3500	5000	5002.43	13.36	-93	5346	5172	5026	4852	4706	5100	4780	42	1500	500	3500	5	1	8312766	414	5.60	0.75	12	0.04	890.00	6629.00	15020	20231222	-66.84	4880	20241112	2.05	14850	-66.46	20240102	4880	2.05	20241112	15020	-66.84	20231222	4880	2.05	20241112	3.71	N	098120	500	41 억	1110170	N	N	N	00	N
106	20241112	160657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-200	5	-3.85	347111935	70021	158.19	5190	5200	4880	6760	3640	5200	4957.22	13.47	-9738	5873	5536	5323	4986	4773	5430	4880	42	1560	500	3640	10	1	8312766	416	5.62	0.75	12	0.84	890.00	6629.00	15020	20231222	-66.71	4880	20241112	2.46	14850	-66.33	20240102	4880	2.46	20241112	15020	-66.71	20231222	4880	2.46	20241112	3.71	N	098120	500	41 억	1119894	N	N	N	00	N
107	20241112	150701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4925	-275	5	-5.29	303080935	61098	138.03	5190	5200	4905	6760	3640	5200	4960.53	13.47	-8305	5873	5536	5323	4986	4773	5430	4880	42	1560	500	3640	5	1	8312766	409	5.53	0.74	12	0.73	890.00	6629.00	15020	20231222	-67.21	4905	20241112	0.41	14850	-66.84	20240102	4905	0.41	20241112	15020	-67.21	20231222	4905	0.41	20241112	3.71	N	098120	500	41 억	1119894	N	N	N	00	N
108	20241112	140709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4925	-275	5	-5.29	291543255	58752	132.73	5190	5200	4905	6760	3640	5200	4962.22	13.47	-6914	5873	5536	5323	4986	4773	5430	4880	42	1560	500	3640	5	1	8312766	409	5.53	0.74	12	0.71	890.00	6629.00	15020	20231222	-67.21	4905	20241112	0.41	14850	-66.84	20240102	4905	0.41	20241112	15020	-67.21	20231222	4905	0.41	20241112	3.71	N	098120	500	41 억	1119894	N	N	N	00	N
109	20241112	130706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4935	-265	5	-5.10	259858435	52311	118.18	5190	5200	4905	6760	3640	5200	4967.52	13.47	-4851	5873	5536	5323	4986	4773	5430	4880	42	1560	500	3640	5	1	8312766	410	5.54	0.74	12	0.63	890.00	6629.00	15020	20231222	-67.14	4905	20241112	0.61	14850	-66.77	20240102	4905	0.61	20241112	15020	-67.14	20231222	4905	0.61	20241112	3.71	N	098120	500	41 억	1119894	N	N	N	00	N
110	20241112	120704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4950	-250	5	-4.81	219993175	44208	99.87	5190	5200	4925	6760	3640	5200	4976.26	13.47	-3878	5873	5536	5323	4986	4773	5430	4880	42	1560	500	3640	5	1	8312766	411	5.56	0.75	12	0.53	890.00	6629.00	15020	20231222	-67.04	4925	20241112	0.51	14850	-66.67	20240102	4925	0.51	20241112	15020	-67.04	20231222	4925	0.51	20241112	3.71	N	098120	500	41 억	1119894	N	N	N	00	N
111	20241112	110703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-200	5	-3.85	131688595	26355	59.54	5190	5200	4930	6760	3640	5200	4996.64	13.47	-4483	5873	5536	5323	4986	4773	5430	4880	42	1560	500	3640	10	1	8312766	416	5.62	0.75	12	0.32	890.00	6629.00	15020	20231222	-66.71	4930	20241112	1.42	14850	-66.33	20240102	4930	1.42	20241112	15020	-66.71	20231222	4930	1.42	20241112	3.71	N	098120	500	41 억	1119894	N	N	N	00	N
112	20241112	100702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5010	-190	5	-3.65	123822925	24787	56.00	5190	5200	4930	6760	3640	5200	4995.39	13.47	-4205	5873	5536	5323	4986	4773	5430	4880	42	1560	500	3640	10	1	8312766	416	5.63	0.76	12	0.30	890.00	6629.00	15020	20231222	-66.64	4930	20241112	1.62	14850	-66.26	20240102	4930	1.62	20241112	15020	-66.64	20231222	4930	1.62	20241112	3.71	N	098120	500	41 억	1119894	N	N	N	00	N
113	20241112	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-80	5	-1.54	2732010	530	1.20	5190	5200	5120	6760	3640	5200	5153.78	13.47	-357	5873	5536	5323	4986	4773	5430	4880	42	1560	500	3640	10	1	8312766	426	5.75	0.77	12	0.01	890.00	6629.00	15020	20231222	-65.91	4965	20240909	3.12	14850	-65.52	20240102	4965	3.12	20240909	15020	-65.91	20231222	4965	3.12	20240909	3.71	N	098120	500	41 억	1119894	N	N	N	00	N
114	20241111	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-400	5	-7.14	233744490	43887	205.68	5600	5660	5110	7280	3920	5600	5326.52	13.55	-7117	5780	5690	5620	5530	5460	5655	5495	42	1680	500	3920	10	1	8312766	432	5.84	0.78	12	0.53	890.00	6629.00	15020	20231222	-65.38	4965	20240909	4.73	14850	-64.98	20240102	4965	4.73	20240909	15020	-65.38	20231222	4965	4.73	20240909	3.70	N	098120	500	41 억	1126717	N	N	N	00	N
115	20241111	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	-360	5	-6.43	226814290	42555	199.44	5600	5660	5110	7280	3920	5600	5329.91	13.55	-6666	5780	5690	5620	5530	5460	5655	5495	42	1680	500	3920	10	1	8312766	436	5.89	0.79	12	0.51	890.00	6629.00	15020	20231222	-65.11	4965	20240909	5.54	14850	-64.71	20240102	4965	5.54	20240909	15020	-65.11	20231222	4965	5.54	20240909	3.70	N	098120	500	41 억	1126717	N	N	N	00	N
116	20241111	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	-380	5	-6.79	210821350	39482	185.04	5600	5660	5110	7280	3920	5600	5339.68	13.55	-5204	5780	5690	5620	5530	5460	5655	5495	42	1680	500	3920	10	1	8312766	434	5.87	0.79	12	0.47	890.00	6629.00	15020	20231222	-65.25	4965	20240909	5.14	14850	-64.85	20240102	4965	5.14	20240909	15020	-65.25	20231222	4965	5.14	20240909	3.70	N	098120	500	41 억	1126717	N	N	N	00	N
117	20241111	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	-370	5	-6.61	208138980	38968	182.63	5600	5660	5110	7280	3920	5600	5341.28	13.55	-4853	5780	5690	5620	5530	5460	5655	5495	42	1680	500	3920	10	1	8312766	435	5.88	0.79	12	0.47	890.00	6629.00	15020	20231222	-65.18	4965	20240909	5.34	14850	-64.78	20240102	4965	5.34	20240909	15020	-65.18	20231222	4965	5.34	20240909	3.70	N	098120	500	41 억	1126717	N	N	N	00	N
118	20241111	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	-360	5	-6.43	191275270	35732	167.46	5600	5660	5110	7280	3920	5600	5353.05	13.55	-4179	5780	5690	5620	5530	5460	5655	5495	42	1680	500	3920	10	1	8312766	436	5.89	0.79	12	0.43	890.00	6629.00	15020	20231222	-65.11	4965	20240909	5.54	14850	-64.71	20240102	4965	5.54	20240909	15020	-65.11	20231222	4965	5.54	20240909	3.70	N	098120	500	41 억	1126717	N	N	N	00	N
119	20241111	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	-300	5	-5.36	182719380	34102	159.83	5600	5660	5110	7280	3920	5600	5358.03	13.55	-3553	5780	5690	5620	5530	5460	5655	5495	42	1680	500	3920	10	1	8312766	441	5.96	0.80	12	0.41	890.00	6629.00	15020	20231222	-64.71	4965	20240909	6.75	14850	-64.31	20240102	4965	6.75	20240909	15020	-64.71	20231222	4965	6.75	20240909	3.70	N	098120	500	41 억	1126717	N	N	N	00	N
120	20241111	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	-260	5	-4.64	84599850	15589	73.06	5600	5660	5300	7280	3920	5600	5426.89	13.55	-2309	5780	5690	5620	5530	5460	5655	5495	42	1680	500	3920	10	1	8312766	444	6.00	0.81	12	0.19	890.00	6629.00	15020	20231222	-64.45	4965	20240909	7.55	14850	-64.04	20240102	4965	7.55	20240909	15020	-64.45	20231222	4965	7.55	20240909	3.70	N	098120	500	41 억	1126717	N	N	N	00	N
121	20241111	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	10	2	0.18	3911340	699	3.28	5600	5660	5570	7280	3920	5600	5595.62	13.55	-414	5780	5690	5620	5530	5460	5655	5495	42	1680	500	3920	10	1	8312766	466	6.30	0.85	12	0.01	890.00	6629.00	15020	20231222	-62.65	4965	20240909	12.99	14850	-62.22	20240102	4965	12.99	20240909	15020	-62.65	20231222	4965	12.99	20240909	3.70	N	098120	500	41 억	1126717	N	N	N	00	N
122	20241108	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-20	5	-0.36	119729850	21335	161.12	5620	5710	5550	7300	3940	5620	5611.90	13.60	-3984	5780	5700	5580	5500	5380	5740	5540	42	1680	500	3930	10	1	8312766	466	6.29	0.84	12	0.26	890.00	6629.00	15020	20231222	-62.72	4965	20240909	12.79	14850	-62.29	20240102	4965	12.79	20240909	15020	-62.72	20231222	4965	12.79	20240909	3.65	N	098120	500	41 억	1130699	N	N	N	00	N
123	20241108	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-50	5	-0.89	91269130	16231	122.57	5620	5710	5570	7300	3940	5620	5623.14	13.60	-2847	5780	5700	5580	5500	5380	5740	5540	42	1680	500	3930	10	1	8312766	463	6.26	0.84	12	0.20	890.00	6629.00	15020	20231222	-62.92	4965	20240909	12.19	14850	-62.49	20240102	4965	12.19	20240909	15020	-62.92	20231222	4965	12.19	20240909	3.65	N	098120	500	41 억	1130699	N	N	N	00	N
124	20241108	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	0	3	0.00	87595350	15572	117.60	5620	5710	5570	7300	3940	5620	5625.18	13.60	-2837	5780	5700	5580	5500	5380	5740	5540	42	1680	500	3930	10	1	8312766	467	6.31	0.85	12	0.19	890.00	6629.00	15020	20231222	-62.58	4965	20240909	13.19	14850	-62.15	20240102	4965	13.19	20240909	15020	-62.58	20231222	4965	13.19	20240909	3.65	N	098120	500	41 억	1130699	N	N	N	00	N
125	20241108	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	40	2	0.71	63191770	11221	84.74	5620	5710	5590	7300	3940	5620	5631.56	13.60	-1651	5780	5700	5580	5500	5380	5740	5540	42	1680	500	3930	10	1	8312766	471	6.36	0.85	12	0.13	890.00	6629.00	15020	20231222	-62.32	4965	20240909	14.00	14850	-61.89	20240102	4965	14.00	20240909	15020	-62.32	20231222	4965	14.00	20240909	3.65	N	098120	500	41 억	1130699	N	N	N	00	N
126	20241108	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	10	2	0.18	41807090	7409	55.95	5620	5710	5590	7300	3940	5620	5642.74	13.60	-680	5780	5700	5580	5500	5380	5740	5540	42	1680	500	3930	10	1	8312766	468	6.33	0.85	12	0.09	890.00	6629.00	15020	20231222	-62.52	4965	20240909	13.39	14850	-62.09	20240102	4965	13.39	20240909	15020	-62.52	20231222	4965	13.39	20240909	3.65	N	098120	500	41 억	1130699	N	N	N	00	N
127	20241108	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	30	2	0.53	41671850	7385	55.77	5620	5710	5590	7300	3940	5620	5642.77	13.60	-668	5780	5700	5580	5500	5380	5740	5540	42	1680	500	3930	10	1	8312766	470	6.35	0.85	12	0.09	890.00	6629.00	15020	20231222	-62.38	4965	20240909	13.80	14850	-61.95	20240102	4965	13.80	20240909	15020	-62.38	20231222	4965	13.80	20240909	3.65	N	098120	500	41 억	1130699	N	N	N	00	N
128	20241108	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	0	3	0.00	34636610	6135	46.33	5620	5710	5590	7300	3940	5620	5645.74	13.60	-50	5780	5700	5580	5500	5380	5740	5540	42	1680	500	3930	10	1	8312766	467	6.31	0.85	12	0.07	890.00	6629.00	15020	20231222	-62.58	4965	20240909	13.19	14850	-62.15	20240102	4965	13.19	20240909	15020	-62.58	20231222	4965	13.19	20240909	3.65	N	098120	500	41 억	1130699	N	N	N	00	N
129	20241108	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	0	3	0.00	1230780	219	1.65	5620	5620	5620	7300	3940	5620	5620.00	13.60	-31	5780	5700	5580	5500	5380	5740	5540	42	1680	500	3930	10	1	8312766	467	6.31	0.85	12	0.00	890.00	6629.00	15020	20231222	-62.58	4965	20240909	13.19	14850	-62.15	20240102	4965	13.19	20240909	15020	-62.58	20231222	4965	13.19	20240909	3.65	N	098120	500	41 억	1130699	N	N	N	00	N
130	20241107	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	30	2	0.54	73737930	13242	56.26	5570	5660	5460	7260	3920	5590	5568.41	13.65	-4139	5836	5712	5586	5462	5336	5650	5400	42	1670	500	3910	10	1	8312766	467	6.31	0.85	12	0.16	890.00	6629.00	15020	20231222	-62.58	4965	20240909	13.19	14850	-62.15	20240102	4965	13.19	20240909	15020	-62.58	20231222	4965	13.19	20240909	3.77	N	098120	500	41 억	1135014	N	N	N	00	N
131	20241107	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	0	3	0.00	64946290	11672	49.59	5570	5660	5460	7260	3920	5590	5564.28	13.65	-3291	5836	5712	5586	5462	5336	5650	5400	42	1670	500	3910	10	1	8312766	465	6.28	0.84	12	0.14	890.00	6629.00	15020	20231222	-62.78	4965	20240909	12.59	14850	-62.36	20240102	4965	12.59	20240909	15020	-62.78	20231222	4965	12.59	20240909	3.77	N	098120	500	41 억	1135014	N	N	N	00	N
132	20241107	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	10	2	0.18	61262650	11011	46.78	5570	5660	5460	7260	3920	5590	5563.77	13.65	-3196	5836	5712	5586	5462	5336	5650	5400	42	1670	500	3910	10	1	8312766	466	6.29	0.84	12	0.13	890.00	6629.00	15020	20231222	-62.72	4965	20240909	12.79	14850	-62.29	20240102	4965	12.79	20240909	15020	-62.72	20231222	4965	12.79	20240909	3.77	N	098120	500	41 억	1135014	N	N	N	00	N
133	20241107	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	10	2	0.18	52773670	9489	40.32	5570	5660	5460	7260	3920	5590	5561.56	13.65	-2632	5836	5712	5586	5462	5336	5650	5400	42	1670	500	3910	10	1	8312766	466	6.29	0.84	12	0.11	890.00	6629.00	15020	20231222	-62.72	4965	20240909	12.79	14850	-62.29	20240102	4965	12.79	20240909	15020	-62.72	20231222	4965	12.79	20240909	3.77	N	098120	500	41 억	1135014	N	N	N	00	N
134	20241107	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	20	2	0.36	45655040	8218	34.92	5570	5660	5460	7260	3920	5590	5555.49	13.65	-2317	5836	5712	5586	5462	5336	5650	5400	42	1670	500	3910	10	1	8312766	466	6.30	0.85	12	0.10	890.00	6629.00	15020	20231222	-62.65	4965	20240909	12.99	14850	-62.22	20240102	4965	12.99	20240909	15020	-62.65	20231222	4965	12.99	20240909	3.77	N	098120	500	41 억	1135014	N	N	N	00	N
135	20241107	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	0	3	0.00	33050840	5970	25.36	5570	5610	5460	7260	3920	5590	5536.15	13.65	-2023	5836	5712	5586	5462	5336	5650	5400	42	1670	500	3910	10	1	8312766	465	6.28	0.84	12	0.07	890.00	6629.00	15020	20231222	-62.78	4965	20240909	12.59	14850	-62.36	20240102	4965	12.59	20240909	15020	-62.78	20231222	4965	12.59	20240909	3.77	N	098120	500	41 억	1135014	N	N	N	00	N
136	20241107	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5560	-30	5	-0.54	27041690	4892	20.78	5570	5580	5460	7260	3920	5590	5527.74	13.65	-1557	5836	5712	5586	5462	5336	5650	5400	42	1670	500	3910	10	1	8312766	462	6.25	0.84	12	0.06	890.00	6629.00	15020	20231222	-62.98	4965	20240909	11.98	14850	-62.56	20240102	4965	11.98	20240909	15020	-62.98	20231222	4965	11.98	20240909	3.77	N	098120	500	41 억	1135014	N	N	N	00	N
137	20241107	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-10	5	-0.18	3623450	650	2.76	5570	5580	5540	7260	3920	5590	5574.54	13.65	-10	5836	5712	5586	5462	5336	5650	5400	42	1670	500	3910	10	1	8312766	464	6.27	0.84	12	0.01	890.00	6629.00	15020	20231222	-62.85	4965	20240909	12.39	14850	-62.42	20240102	4965	12.39	20240909	15020	-62.85	20231222	4965	12.39	20240909	3.77	N	098120	500	41 억	1135014	N	N	N	00	N
138	20241106	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-30	5	-0.53	130703440	23365	108.68	5630	5710	5460	7300	3940	5620	5593.99	13.75	-8121	5813	5716	5593	5496	5373	5765	5545	42	1680	500	3930	10	1	8312766	465	6.28	0.84	12	0.28	890.00	6629.00	15020	20231222	-62.78	4965	20240909	12.59	14850	-62.36	20240102	4965	12.59	20240909	15020	-62.78	20231222	4965	12.59	20240909	3.82	N	098120	500	41 억	1143135	N	N	N	00	N
139	20241106	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-40	5	-0.71	120394190	21518	100.09	5630	5710	5460	7300	3940	5620	5595.05	13.75	-7008	5813	5716	5593	5496	5373	5765	5545	42	1680	500	3930	10	1	8312766	464	6.27	0.84	12	0.26	890.00	6629.00	15020	20231222	-62.85	4965	20240909	12.39	14850	-62.42	20240102	4965	12.39	20240909	15020	-62.85	20231222	4965	12.39	20240909	3.82	N	098120	500	41 억	1143135	N	N	N	00	N
140	20241106	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-10	5	-0.18	112095910	20031	93.18	5630	5710	5460	7300	3940	5620	5596.12	13.75	-6368	5813	5716	5593	5496	5373	5765	5545	42	1680	500	3930	10	1	8312766	466	6.30	0.85	12	0.24	890.00	6629.00	15020	20231222	-62.65	4965	20240909	12.99	14850	-62.22	20240102	4965	12.99	20240909	15020	-62.65	20231222	4965	12.99	20240909	3.82	N	098120	500	41 억	1143135	N	N	N	00	N
141	20241106	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	-110	5	-1.96	90330060	16080	74.80	5630	5710	5460	7300	3940	5620	5617.54	13.75	-5951	5813	5716	5593	5496	5373	5765	5545	42	1680	500	3930	10	1	8312766	458	6.19	0.83	12	0.19	890.00	6629.00	15020	20231222	-63.32	4965	20240909	10.98	14850	-62.90	20240102	4965	10.98	20240909	15020	-63.32	20231222	4965	10.98	20240909	3.82	N	098120	500	41 억	1143135	N	N	N	00	N
142	20241106	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	60	2	1.07	46172170	8166	37.98	5630	5710	5600	7300	3940	5620	5654.20	13.75	-2099	5813	5716	5593	5496	5373	5765	5545	42	1680	500	3930	10	1	8312766	472	6.38	0.86	12	0.10	890.00	6629.00	15020	20231222	-62.18	4965	20240909	14.40	14850	-61.75	20240102	4965	14.40	20240909	15020	-62.18	20231222	4965	14.40	20240909	3.82	N	098120	500	41 억	1143135	N	N	N	00	N
143	20241106	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	30	2	0.53	33328560	5905	27.47	5630	5690	5600	7300	3940	5620	5644.13	13.75	-596	5813	5716	5593	5496	5373	5765	5545	42	1680	500	3930	10	1	8312766	470	6.35	0.85	12	0.07	890.00	6629.00	15020	20231222	-62.38	4965	20240909	13.80	14850	-61.95	20240102	4965	13.80	20240909	15020	-62.38	20231222	4965	13.80	20240909	3.82	N	098120	500	41 억	1143135	N	N	N	00	N
144	20241106	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	70	2	1.25	24448370	4340	20.19	5630	5690	5600	7300	3940	5620	5633.26	13.75	-867	5813	5716	5593	5496	5373	5765	5545	42	1680	500	3930	10	1	8312766	473	6.39	0.86	12	0.05	890.00	6629.00	15020	20231222	-62.12	4965	20240909	14.60	14850	-61.68	20240102	4965	14.60	20240909	15020	-62.12	20231222	4965	14.60	20240909	3.82	N	098120	500	41 억	1143135	N	N	N	00	N
145	20241106	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	20	2	0.36	4995600	888	4.13	5630	5680	5620	7300	3940	5620	5625.68	13.75	-337	5813	5716	5593	5496	5373	5765	5545	42	1680	500	3930	10	1	8312766	469	6.34	0.85	12	0.01	890.00	6629.00	15020	20231222	-62.45	4965	20240909	13.60	14850	-62.02	20240102	4965	13.60	20240909	15020	-62.45	20231222	4965	13.60	20240909	3.82	N	098120	500	41 억	1143135	N	N	N	00	N
146	20241105	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	110	2	2.00	119668810	21361	83.52	5510	5690	5470	7160	3860	5510	5602.14	13.80	-743	5723	5616	5443	5336	5163	5670	5390	42	1650	500	3850	10	1	8312766	467	6.31	0.85	12	0.26	890.00	6629.00	15020	20231222	-62.58	4965	20240909	13.19	14850	-62.15	20240102	4965	13.19	20240909	15020	-62.58	20231222	4965	13.19	20240909	3.82	N	098120	500	41 억	1146780	N	N	N	00	N
147	20241105	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	110	2	2.00	114491210	20438	79.91	5510	5690	5470	7160	3860	5510	5601.88	13.80	-237	5723	5616	5443	5336	5163	5670	5390	42	1650	500	3850	10	1	8312766	467	6.31	0.85	12	0.25	890.00	6629.00	15020	20231222	-62.58	4965	20240909	13.19	14850	-62.15	20240102	4965	13.19	20240909	15020	-62.58	20231222	4965	13.19	20240909	3.82	N	098120	500	41 억	1146780	N	N	N	00	N
148	20241105	140649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	120	2	2.18	101513080	18128	70.88	5510	5690	5470	7160	3860	5510	5599.79	13.80	-91	5723	5616	5443	5336	5163	5670	5390	42	1650	500	3850	10	1	8312766	468	6.33	0.85	12	0.22	890.00	6629.00	15020	20231222	-62.52	4965	20240909	13.39	14850	-62.09	20240102	4965	13.39	20240909	15020	-62.52	20231222	4965	13.39	20240909	3.82	N	098120	500	41 억	1146780	N	N	N	00	N
149	20241105	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	140	2	2.54	73115550	13070	51.10	5510	5690	5470	7160	3860	5510	5594.15	13.80	339	5723	5616	5443	5336	5163	5670	5390	42	1650	500	3850	10	1	8312766	470	6.35	0.85	12	0.16	890.00	6629.00	15020	20231222	-62.38	4965	20240909	13.80	14850	-61.95	20240102	4965	13.80	20240909	15020	-62.38	20231222	4965	13.80	20240909	3.82	N	098120	500	41 억	1146780	N	N	N	00	N
150	20241105	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	120	2	2.18	40680150	7300	28.54	5510	5690	5470	7160	3860	5510	5572.62	13.80	-1639	5723	5616	5443	5336	5163	5670	5390	42	1650	500	3850	10	1	8312766	468	6.33	0.85	12	0.09	890.00	6629.00	15020	20231222	-62.52	4965	20240909	13.39	14850	-62.09	20240102	4965	13.39	20240909	15020	-62.52	20231222	4965	13.39	20240909	3.82	N	098120	500	41 억	1146780	N	N	N	00	N
151	20241105	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	20	2	0.36	25512810	4577	17.89	5510	5690	5470	7160	3860	5510	5574.13	13.80	-1487	5723	5616	5443	5336	5163	5670	5390	42	1650	500	3850	10	1	8312766	460	6.21	0.83	12	0.06	890.00	6629.00	15020	20231222	-63.18	4965	20240909	11.38	14850	-62.76	20240102	4965	11.38	20240909	15020	-63.18	20231222	4965	11.38	20240909	3.82	N	098120	500	41 억	1146780	N	N	N	00	N
152	20241105	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	40	2	0.73	21773300	3903	15.26	5510	5690	5470	7160	3860	5510	5578.61	13.80	-1555	5723	5616	5443	5336	5163	5670	5390	42	1650	500	3850	10	1	8312766	461	6.24	0.84	12	0.05	890.00	6629.00	15020	20231222	-63.05	4965	20240909	11.78	14850	-62.63	20240102	4965	11.78	20240909	15020	-63.05	20231222	4965	11.78	20240909	3.82	N	098120	500	41 억	1146780	N	N	N	00	N
153	20241105	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	0	3	0.00	4688790	851	3.33	5510	5520	5470	7160	3860	5510	5509.74	13.80	-732	5723	5616	5443	5336	5163	5670	5390	42	1650	500	3850	10	1	8312766	458	6.19	0.83	12	0.01	890.00	6629.00	15020	20231222	-63.32	4965	20240909	10.98	14850	-62.90	20240102	4965	10.98	20240909	15020	-63.32	20231222	4965	10.98	20240909	3.82	N	098120	500	41 억	1146780	N	N	N	00	N
154	20241104	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	170	2	3.18	139598460	25576	129.12	5340	5550	5270	6940	3740	5340	5457.98	13.75	5440	5486	5412	5336	5262	5186	5375	5225	42	1600	500	3730	10	1	8312766	458	6.19	0.83	12	0.31	890.00	6629.00	15020	20231222	-63.32	4965	20240909	10.98	14850	-62.90	20240102	4965	10.98	20240909	15020	-63.32	20231222	4965	10.98	20240909	3.84	N	098120	500	41 억	1143274	N	N	N	00	N
155	20241104	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	170	2	3.18	134855550	24713	124.76	5340	5550	5270	6940	3740	5340	5456.87	13.75	5438	5486	5412	5336	5262	5186	5375	5225	42	1600	500	3730	10	1	8312766	458	6.19	0.83	12	0.30	890.00	6629.00	15020	20231222	-63.32	4965	20240909	10.98	14850	-62.90	20240102	4965	10.98	20240909	15020	-63.32	20231222	4965	10.98	20240909	3.84	N	098120	500	41 억	1143274	N	N	N	00	N
156	20241104	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	170	2	3.18	119039890	21825	110.18	5340	5550	5270	6940	3740	5340	5454.29	13.75	4517	5486	5412	5336	5262	5186	5375	5225	42	1600	500	3730	10	1	8312766	458	6.19	0.83	12	0.26	890.00	6629.00	15020	20231222	-63.32	4965	20240909	10.98	14850	-62.90	20240102	4965	10.98	20240909	15020	-63.32	20231222	4965	10.98	20240909	3.84	N	098120	500	41 억	1143274	N	N	N	00	N
157	20241104	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	160	2	3.00	104504900	19183	96.84	5340	5540	5270	6940	3740	5340	5447.79	13.75	3929	5486	5412	5336	5262	5186	5375	5225	42	1600	500	3730	10	1	8312766	457	6.18	0.83	12	0.23	890.00	6629.00	15020	20231222	-63.38	4965	20240909	10.78	14850	-62.96	20240102	4965	10.78	20240909	15020	-63.38	20231222	4965	10.78	20240909	3.84	N	098120	500	41 억	1143274	N	N	N	00	N
158	20241104	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5480	140	2	2.62	69912520	12919	65.22	5340	5540	5270	6940	3740	5340	5411.60	13.75	3397	5486	5412	5336	5262	5186	5375	5225	42	1600	500	3730	10	1	8312766	456	6.16	0.83	12	0.16	890.00	6629.00	15020	20231222	-63.52	4965	20240909	10.37	14850	-63.10	20240102	4965	10.37	20240909	15020	-63.52	20231222	4965	10.37	20240909	3.84	N	098120	500	41 억	1143274	N	N	N	00	N
159	20241104	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	130	2	2.43	56528260	10484	52.93	5340	5470	5270	6940	3740	5340	5391.86	13.75	2544	5486	5412	5336	5262	5186	5375	5225	42	1600	500	3730	10	1	8312766	455	6.15	0.83	12	0.13	890.00	6629.00	15020	20231222	-63.58	4965	20240909	10.17	14850	-63.16	20240102	4965	10.17	20240909	15020	-63.58	20231222	4965	10.17	20240909	3.84	N	098120	500	41 억	1143274	N	N	N	00	N
160	20241104	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	70	2	1.31	26329320	4919	24.83	5340	5430	5270	6940	3740	5340	5352.58	13.75	1486	5486	5412	5336	5262	5186	5375	5225	42	1600	500	3730	10	1	8312766	450	6.08	0.82	12	0.06	890.00	6629.00	15020	20231222	-63.98	4965	20240909	8.96	14850	-63.57	20240102	4965	8.96	20240909	15020	-63.98	20231222	4965	8.96	20240909	3.84	N	098120	500	41 억	1143274	N	N	N	00	N
161	20241104	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	0	3	0.00	3610700	679	3.43	5340	5340	5270	6940	3740	5340	5317.67	13.75	-5	5486	5412	5336	5262	5186	5375	5225	42	1600	500	3730	10	1	8312766	444	6.00	0.81	12	0.01	890.00	6629.00	15020	20231222	-64.45	4965	20240909	7.55	14850	-64.04	20240102	4965	7.55	20240909	15020	-64.45	20231222	4965	7.55	20240909	3.84	N	098120	500	41 억	1143274	N	N	N	00	N
162	20241101	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	-110	5	-2.02	104161510	19497	74.03	5410	5410	5260	7080	3820	5450	5342.46	13.80	-1063	5783	5616	5423	5256	5063	5700	5340	42	1630	500	3810	10	1	8312766	444	6.00	0.81	12	0.23	890.00	6629.00	15020	20231222	-64.45	4965	20240909	7.55	14850	-64.04	20240102	4965	7.55	20240909	15020	-64.45	20231222	4965	7.55	20240909	3.86	N	098120	500	41 억	1146905	N	N	N	00	N
163	20241101	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	-120	5	-2.20	93029020	17412	66.11	5410	5410	5260	7080	3820	5450	5342.81	13.80	-287	5783	5616	5423	5256	5063	5700	5340	42	1630	500	3810	10	1	8312766	443	5.99	0.80	12	0.21	890.00	6629.00	15020	20231222	-64.51	4965	20240909	7.35	14850	-64.11	20240102	4965	7.35	20240909	15020	-64.51	20231222	4965	7.35	20240909	3.86	N	098120	500	41 억	1146905	N	N	N	00	N
164	20241101	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	-70	5	-1.28	88484810	16564	62.89	5410	5410	5260	7080	3820	5450	5342.00	13.80	-364	5783	5616	5423	5256	5063	5700	5340	42	1630	500	3810	10	1	8312766	447	6.04	0.81	12	0.20	890.00	6629.00	15020	20231222	-64.18	4965	20240909	8.36	14850	-63.77	20240102	4965	8.36	20240909	15020	-64.18	20231222	4965	8.36	20240909	3.86	N	098120	500	41 억	1146905	N	N	N	00	N
165	20241101	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	-60	5	-1.10	80564110	15087	57.29	5410	5410	5260	7080	3820	5450	5339.97	13.80	-698	5783	5616	5423	5256	5063	5700	5340	42	1630	500	3810	10	1	8312766	448	6.06	0.81	12	0.18	890.00	6629.00	15020	20231222	-64.11	4965	20240909	8.56	14850	-63.70	20240102	4965	8.56	20240909	15020	-64.11	20231222	4965	8.56	20240909	3.86	N	098120	500	41 억	1146905	N	N	N	00	N
166	20241101	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	-70	5	-1.28	67608260	12678	48.14	5410	5410	5260	7080	3820	5450	5332.72	13.80	-843	5783	5616	5423	5256	5063	5700	5340	42	1630	500	3810	10	1	8312766	447	6.04	0.81	12	0.15	890.00	6629.00	15020	20231222	-64.18	4965	20240909	8.36	14850	-63.77	20240102	4965	8.36	20240909	15020	-64.18	20231222	4965	8.36	20240909	3.86	N	098120	500	41 억	1146905	N	N	N	00	N
167	20241101	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	-80	5	-1.47	63871170	11983	45.50	5410	5410	5260	7080	3820	5450	5330.15	13.80	-1278	5783	5616	5423	5256	5063	5700	5340	42	1630	500	3810	10	1	8312766	446	6.03	0.81	12	0.14	890.00	6629.00	15020	20231222	-64.25	4965	20240909	8.16	14850	-63.84	20240102	4965	8.16	20240909	15020	-64.25	20231222	4965	8.16	20240909	3.86	N	098120	500	41 억	1146905	N	N	N	00	N
168	20241101	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	-140	5	-2.57	55009350	10318	39.18	5410	5410	5260	7080	3820	5450	5331.40	13.80	-1481	5783	5616	5423	5256	5063	5700	5340	42	1630	500	3810	10	1	8312766	441	5.97	0.80	12	0.12	890.00	6629.00	15020	20231222	-64.65	4965	20240909	6.95	14850	-64.24	20240102	4965	6.95	20240909	15020	-64.65	20231222	4965	6.95	20240909	3.86	N	098120	500	41 억	1146905	N	N	N	00	N
169	20241101	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	-70	5	-1.28	10716970	1999	7.59	5410	5410	5340	7080	3820	5450	5361.17	13.80	-415	5783	5616	5423	5256	5063	5700	5340	42	1630	500	3810	10	1	8312766	447	6.04	0.81	12	0.02	890.00	6629.00	15020	20231222	-64.18	4965	20240909	8.36	14850	-63.77	20240102	4965	8.36	20240909	15020	-64.18	20231222	4965	8.36	20240909	3.86	N	098120	500	41 억	1146905	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History