KissMeData/032750/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

70 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	shortOverheated
2	20241129	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4225	0	3	0.00	80727575	19263	135.07	4240	4250	4160	5490	2960	4225	4190.39	1.00	-1538	4295	4260	4220	4185	4145	4277	4202	45	1265	500	3040	5	1	9031122	382	325.00	0.41	12	0.21	13.00	10228.00	6570	20240104	-35.69	3835	20240806	10.17	6570	-35.69	20240104	3835	10.17	20240806	6570	-35.69	20240104	3835	10.17	20240806	2.79	N	032750	500	45 억	90547	N	N	N	N
3	20241129	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4230	5	2	0.12	72000330	17190	120.53	4240	4250	4160	5490	2960	4225	4188.50	1.00	-1471	4295	4260	4220	4185	4145	4277	4202	45	1265	500	3040	5	1	9031122	382	325.38	0.41	12	0.19	13.00	10228.00	6570	20240104	-35.62	3835	20240806	10.30	6570	-35.62	20240104	3835	10.30	20240806	6570	-35.62	20240104	3835	10.30	20240806	2.79	N	032750	500	45 억	90547	N	N	N	N
4	20241129	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4225	0	3	0.00	66294820	15841	111.07	4240	4250	4160	5490	2960	4225	4185.01	1.00	-1237	4295	4260	4220	4185	4145	4277	4202	45	1265	500	3040	5	1	9031122	382	325.00	0.41	12	0.18	13.00	10228.00	6570	20240104	-35.69	3835	20240806	10.17	6570	-35.69	20240104	3835	10.17	20240806	6570	-35.69	20240104	3835	10.17	20240806	2.79	N	032750	500	45 억	90547	N	N	N	N
5	20241129	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	-25	5	-0.59	59947935	14337	100.53	4240	4250	4160	5490	2960	4225	4181.34	1.00	-1128	4295	4260	4220	4185	4145	4277	4202	45	1265	500	3040	5	1	9031122	379	323.08	0.41	12	0.16	13.00	10228.00	6570	20240104	-36.07	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	6570	-36.07	20240104	3835	9.52	20240806	2.79	N	032750	500	45 억	90547	N	N	N	N
6	20241129	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	-35	5	-0.83	56590065	13534	94.90	4240	4250	4160	5490	2960	4225	4181.33	1.00	-1091	4295	4260	4220	4185	4145	4277	4202	45	1265	500	3040	5	1	9031122	378	322.31	0.41	12	0.15	13.00	10228.00	6570	20240104	-36.23	3835	20240806	9.26	6570	-36.23	20240104	3835	9.26	20240806	6570	-36.23	20240104	3835	9.26	20240806	2.79	N	032750	500	45 억	90547	N	N	N	N
7	20241129	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	-60	5	-1.42	53972715	12909	90.51	4240	4250	4160	5490	2960	4225	4181.01	1.00	-488	4295	4260	4220	4185	4145	4277	4202	45	1265	500	3040	5	1	9031122	376	320.38	0.41	12	0.14	13.00	10228.00	6570	20240104	-36.61	3835	20240806	8.60	6570	-36.61	20240104	3835	8.60	20240806	6570	-36.61	20240104	3835	8.60	20240806	2.79	N	032750	500	45 억	90547	N	N	N	N
8	20241129	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	-30	5	-0.71	12306295	2919	20.47	4240	4250	4180	5490	2960	4225	4215.93	1.00	-822	4295	4260	4220	4185	4145	4277	4202	45	1265	500	3040	5	1	9031122	379	322.69	0.41	12	0.03	13.00	10228.00	6570	20240104	-36.15	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	6570	-36.15	20240104	3835	9.39	20240806	2.79	N	032750	500	45 억	90547	N	N	N	N
9	20241129	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	15	2	0.36	50880	12	0.08	4240	4240	4240	5490	2960	4225	4240.00	1.00	-1	4295	4260	4220	4185	4145	4277	4202	45	1265	500	3040	5	1	9031122	383	326.15	0.41	12	0.00	13.00	10228.00	6570	20240104	-35.46	3835	20240806	10.56	6570	-35.46	20240104	3835	10.56	20240806	6570	-35.46	20240104	3835	10.56	20240806	2.79	N	032750	500	45 억	90547	N	N	N	N
10	20241128	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4225	35	2	0.84	60188610	14262	104.91	4215	4255	4180	5440	2935	4190	4220.31	1.01	-472	4296	4242	4196	4142	4096	4220	4120	45	1250	500	3010	5	1	9031122	382	325.00	0.41	12	0.16	13.00	10228.00	6570	20240104	-35.69	3835	20240806	10.17	6570	-35.69	20240104	3835	10.17	20240806	6570	-35.69	20240104	3835	10.17	20240806	2.79	N	032750	500	45 억	91033	N	N	N	N
11	20241128	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4250	60	2	1.43	55475875	13147	96.70	4215	4255	4180	5440	2935	4190	4219.77	1.01	-524	4296	4242	4196	4142	4096	4220	4120	45	1250	500	3010	5	1	9031122	384	326.92	0.42	12	0.15	13.00	10228.00	6570	20240104	-35.31	3835	20240806	10.82	6570	-35.31	20240104	3835	10.82	20240806	6570	-35.31	20240104	3835	10.82	20240806	2.79	N	032750	500	45 억	91033	N	N	N	N
12	20241128	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4245	55	2	1.31	50440865	11961	87.98	4215	4255	4180	5440	2935	4190	4217.22	1.01	-610	4296	4242	4196	4142	4096	4220	4120	45	1250	500	3010	5	1	9031122	383	326.54	0.42	12	0.13	13.00	10228.00	6570	20240104	-35.39	3835	20240806	10.69	6570	-35.39	20240104	3835	10.69	20240806	6570	-35.39	20240104	3835	10.69	20240806	2.79	N	032750	500	45 억	91033	N	N	N	N
13	20241128	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4245	55	2	1.31	43324590	10284	75.65	4215	4255	4180	5440	2935	4190	4212.93	1.01	-629	4296	4242	4196	4142	4096	4220	4120	45	1250	500	3010	5	1	9031122	383	326.54	0.42	12	0.11	13.00	10228.00	6570	20240104	-35.39	3835	20240806	10.69	6570	-35.39	20240104	3835	10.69	20240806	6570	-35.39	20240104	3835	10.69	20240806	2.79	N	032750	500	45 억	91033	N	N	N	N
14	20241128	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	30	2	0.72	36394380	8650	63.63	4215	4245	4180	5440	2935	4190	4207.54	1.01	-600	4296	4242	4196	4142	4096	4220	4120	45	1250	500	3010	5	1	9031122	381	324.62	0.41	12	0.10	13.00	10228.00	6570	20240104	-35.77	3835	20240806	10.04	6570	-35.77	20240104	3835	10.04	20240806	6570	-35.77	20240104	3835	10.04	20240806	2.79	N	032750	500	45 억	91033	N	N	N	N
15	20241128	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	5	2	0.12	28761460	6839	50.31	4215	4245	4180	5440	2935	4190	4205.62	1.01	-484	4296	4242	4196	4142	4096	4220	4120	45	1250	500	3010	5	1	9031122	379	322.69	0.41	12	0.08	13.00	10228.00	6570	20240104	-36.15	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	6570	-36.15	20240104	3835	9.39	20240806	2.79	N	032750	500	45 억	91033	N	N	N	N
16	20241128	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	15	2	0.36	10709885	2532	18.62	4215	4245	4190	5440	2935	4190	4230.61	1.01	-775	4296	4242	4196	4142	4096	4220	4120	45	1250	500	3010	5	1	9031122	380	323.46	0.41	12	0.03	13.00	10228.00	6570	20240104	-36.00	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	6570	-36.00	20240104	3835	9.65	20240806	2.79	N	032750	500	45 억	91033	N	N	N	N
17	20241128	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	0	3	0.00	419150	100	0.74	4215	4215	4190	5440	2935	4190	4193.00	1.01	9	4296	4242	4196	4142	4096	4220	4120	45	1250	500	3010	5	1	9031122	378	322.31	0.41	12	0.00	13.00	10228.00	6570	20240104	-36.23	3835	20240806	9.26	6570	-36.23	20240104	3835	9.26	20240806	6570	-36.23	20240104	3835	9.26	20240806	2.79	N	032750	500	45 억	91033	N	N	N	N
18	20241127	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	-25	5	-0.59	57377070	13595	85.40	4225	4250	4150	5470	2955	4215	4220.60	1.01	-251	4278	4246	4208	4176	4138	4227	4157	45	1255	500	3030	5	1	9031122	378	322.31	0.41	12	0.15	13.00	10228.00	6570	20240104	-36.23	3835	20240806	9.26	6570	-36.23	20240104	3835	9.26	20240806	6570	-36.23	20240104	3835	9.26	20240806	2.79	N	032750	500	45 억	91253	N	N	N	N
19	20241127	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	0	3	0.00	55799795	13219	83.04	4225	4250	4150	5470	2955	4215	4221.18	1.01	-392	4278	4246	4208	4176	4138	4227	4157	45	1255	500	3030	5	1	9031122	381	324.23	0.41	12	0.15	13.00	10228.00	6570	20240104	-35.84	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6570	-35.84	20240104	3835	9.91	20240806	2.79	N	032750	500	45 억	91253	N	N	N	N
20	20241127	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	5	2	0.12	33262760	7866	49.41	4225	4250	4150	5470	2955	4215	4228.68	1.01	-227	4278	4246	4208	4176	4138	4227	4157	45	1255	500	3030	5	1	9031122	381	324.62	0.41	12	0.09	13.00	10228.00	6570	20240104	-35.77	3835	20240806	10.04	6570	-35.77	20240104	3835	10.04	20240806	6570	-35.77	20240104	3835	10.04	20240806	2.79	N	032750	500	45 억	91253	N	N	N	N
21	20241127	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	20	2	0.47	32230570	7622	47.88	4225	4250	4150	5470	2955	4215	4228.62	1.01	-248	4278	4246	4208	4176	4138	4227	4157	45	1255	500	3030	5	1	9031122	382	325.77	0.41	12	0.08	13.00	10228.00	6570	20240104	-35.54	3835	20240806	10.43	6570	-35.54	20240104	3835	10.43	20240806	6570	-35.54	20240104	3835	10.43	20240806	2.79	N	032750	500	45 억	91253	N	N	N	N
22	20241127	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	20	2	0.47	29458860	6965	43.75	4225	4250	4150	5470	2955	4215	4229.56	1.01	-361	4278	4246	4208	4176	4138	4227	4157	45	1255	500	3030	5	1	9031122	382	325.77	0.41	12	0.08	13.00	10228.00	6570	20240104	-35.54	3835	20240806	10.43	6570	-35.54	20240104	3835	10.43	20240806	6570	-35.54	20240104	3835	10.43	20240806	2.79	N	032750	500	45 억	91253	N	N	N	N
23	20241127	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4245	30	2	0.71	18729350	4435	27.86	4225	4250	4150	5470	2955	4215	4223.08	1.01	-265	4278	4246	4208	4176	4138	4227	4157	45	1255	500	3030	5	1	9031122	383	326.54	0.42	12	0.05	13.00	10228.00	6570	20240104	-35.39	3835	20240806	10.69	6570	-35.39	20240104	3835	10.69	20240806	6570	-35.39	20240104	3835	10.69	20240806	2.79	N	032750	500	45 억	91253	N	N	N	N
24	20241127	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	-25	5	-0.59	4220235	1004	6.31	4225	4225	4150	5470	2955	4215	4203.42	1.01	-145	4278	4246	4208	4176	4138	4227	4157	45	1255	500	3030	5	1	9031122	378	322.31	0.41	12	0.01	13.00	10228.00	6570	20240104	-36.23	3835	20240806	9.26	6570	-36.23	20240104	3835	9.26	20240806	6570	-36.23	20240104	3835	9.26	20240806	2.79	N	032750	500	45 억	91253	N	N	N	N
25	20241127	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	0	3	0.00	1060075	251	1.58	4225	4225	4215	5470	2955	4215	4223.41	1.01	-58	4278	4246	4208	4176	4138	4227	4157	45	1255	500	3030	5	1	9031122	381	324.23	0.41	12	0.00	13.00	10228.00	6570	20240104	-35.84	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6570	-35.84	20240104	3835	9.91	20240806	2.79	N	032750	500	45 억	91253	N	N	N	N
26	20241126	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	10	2	0.24	66982880	15919	154.18	4225	4240	4170	5460	2945	4205	4207.73	1.01	-348	4315	4260	4185	4130	4055	4287	4157	45	1255	500	3020	5	1	9031122	381	324.23	0.41	12	0.18	13.00	10228.00	6570	20240104	-35.84	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6570	-35.84	20240104	3835	9.91	20240806	2.80	N	032750	500	45 억	91594	N	N	N	N
27	20241126	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	30	2	0.71	62206535	14788	143.23	4225	4235	4170	5460	2945	4205	4206.55	1.01	-750	4315	4260	4185	4130	4055	4287	4157	45	1255	500	3020	5	1	9031122	382	325.77	0.41	12	0.16	13.00	10228.00	6570	20240104	-35.54	3835	20240806	10.43	6570	-35.54	20240104	3835	10.43	20240806	6570	-35.54	20240104	3835	10.43	20240806	2.80	N	032750	500	45 억	91594	N	N	N	N
28	20241126	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	0	3	0.00	39126650	9309	90.16	4225	4225	4170	5460	2945	4205	4203.10	1.01	-1166	4315	4260	4185	4130	4055	4287	4157	45	1255	500	3020	5	1	9031122	380	323.46	0.41	12	0.10	13.00	10228.00	6570	20240104	-36.00	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	6570	-36.00	20240104	3835	9.65	20240806	2.80	N	032750	500	45 억	91594	N	N	N	N
29	20241126	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	0	3	0.00	36784805	8752	84.77	4225	4225	4170	5460	2945	4205	4203.02	1.01	-1064	4315	4260	4185	4130	4055	4287	4157	45	1255	500	3020	5	1	9031122	380	323.46	0.41	12	0.10	13.00	10228.00	6570	20240104	-36.00	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	6570	-36.00	20240104	3835	9.65	20240806	2.80	N	032750	500	45 억	91594	N	N	N	N
30	20241126	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	0	3	0.00	34769825	8273	80.13	4225	4225	4170	5460	2945	4205	4202.81	1.01	-1053	4315	4260	4185	4130	4055	4287	4157	45	1255	500	3020	5	1	9031122	380	323.46	0.41	12	0.09	13.00	10228.00	6570	20240104	-36.00	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	6570	-36.00	20240104	3835	9.65	20240806	2.80	N	032750	500	45 억	91594	N	N	N	N
31	20241126	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	0	3	0.00	32694145	7780	75.35	4225	4225	4170	5460	2945	4205	4202.33	1.01	-946	4315	4260	4185	4130	4055	4287	4157	45	1255	500	3020	5	1	9031122	380	323.46	0.41	12	0.09	13.00	10228.00	6570	20240104	-36.00	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	6570	-36.00	20240104	3835	9.65	20240806	2.80	N	032750	500	45 억	91594	N	N	N	N
32	20241126	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	-5	5	-0.12	30684115	7300	70.70	4225	4225	4170	5460	2945	4205	4203.30	1.01	-1042	4315	4260	4185	4130	4055	4287	4157	45	1255	500	3020	5	1	9031122	379	323.08	0.41	12	0.08	13.00	10228.00	6570	20240104	-36.07	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	6570	-36.07	20240104	3835	9.52	20240806	2.80	N	032750	500	45 억	91594	N	N	N	N
33	20241126	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	5	2	0.12	8093205	1925	18.64	4225	4225	4200	5460	2945	4205	4204.26	1.01	-906	4315	4260	4185	4130	4055	4287	4157	45	1255	500	3020	5	1	9031122	380	323.85	0.41	12	0.02	13.00	10228.00	6570	20240104	-35.92	3835	20240806	9.78	6570	-35.92	20240104	3835	9.78	20240806	6570	-35.92	20240104	3835	9.78	20240806	2.80	N	032750	500	45 억	91594	N	N	N	N
34	20241125	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	60	2	1.45	43158705	10320	218.88	4145	4240	4110	5380	2905	4145	4182.05	1.00	1230	4208	4176	4128	4096	4048	4192	4112	45	1235	500	2980	5	1	9031122	380	323.46	0.41	12	0.11	13.00	10228.00	6570	20240104	-36.00	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	6570	-36.00	20240104	3835	9.65	20240806	2.79	N	032750	500	45 억	90371	N	N	N	N
35	20241125	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	50	2	1.21	40311720	9642	204.50	4145	4240	4110	5380	2905	4145	4180.85	1.00	1207	4208	4176	4128	4096	4048	4192	4112	45	1235	500	2980	5	1	9031122	379	322.69	0.41	12	0.11	13.00	10228.00	6570	20240104	-36.15	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	6570	-36.15	20240104	3835	9.39	20240806	2.79	N	032750	500	45 억	90371	N	N	N	N
36	20241125	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	60	2	1.45	39401870	9425	199.89	4145	4240	4110	5380	2905	4145	4180.57	1.00	1261	4208	4176	4128	4096	4048	4192	4112	45	1235	500	2980	5	1	9031122	380	323.46	0.41	12	0.10	13.00	10228.00	6570	20240104	-36.00	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	6570	-36.00	20240104	3835	9.65	20240806	2.79	N	032750	500	45 억	90371	N	N	N	N
37	20241125	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	70	2	1.69	25468140	6111	129.61	4145	4240	4110	5380	2905	4145	4167.59	1.00	1251	4208	4176	4128	4096	4048	4192	4112	45	1235	500	2980	5	1	9031122	381	324.23	0.41	12	0.07	13.00	10228.00	6570	20240104	-35.84	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6570	-35.84	20240104	3835	9.91	20240806	2.79	N	032750	500	45 억	90371	N	N	N	N
38	20241125	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	50	2	1.21	15011585	3619	76.76	4145	4240	4110	5380	2905	4145	4147.99	1.00	1022	4208	4176	4128	4096	4048	4192	4112	45	1235	500	2980	5	1	9031122	379	322.69	0.41	12	0.04	13.00	10228.00	6570	20240104	-36.15	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	6570	-36.15	20240104	3835	9.39	20240806	2.79	N	032750	500	45 억	90371	N	N	N	N
39	20241125	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	45	2	1.09	12569275	3036	64.39	4145	4240	4110	5380	2905	4145	4140.08	1.00	1065	4208	4176	4128	4096	4048	4192	4112	45	1235	500	2980	5	1	9031122	378	322.31	0.41	12	0.03	13.00	10228.00	6570	20240104	-36.23	3835	20240806	9.26	6570	-36.23	20240104	3835	9.26	20240806	6570	-36.23	20240104	3835	9.26	20240806	2.79	N	032750	500	45 억	90371	N	N	N	N
40	20241125	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-10	5	-0.24	11150415	2694	57.14	4145	4240	4110	5380	2905	4145	4138.98	1.00	213	4208	4176	4128	4096	4048	4192	4112	45	1235	500	2980	5	1	9031122	373	318.08	0.40	12	0.03	13.00	10228.00	6570	20240104	-37.06	3835	20240806	7.82	6570	-37.06	20240104	3835	7.82	20240806	6570	-37.06	20240104	3835	7.82	20240806	2.79	N	032750	500	45 억	90371	N	N	N	N
41	20241125	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	0	3	0.00	3239430	777	16.48	4145	4240	4145	5380	2905	4145	4169.15	1.00	6	4208	4176	4128	4096	4048	4192	4112	45	1235	500	2980	5	1	9031122	374	318.85	0.41	12	0.01	13.00	10228.00	6570	20240104	-36.91	3835	20240806	8.08	6570	-36.91	20240104	3835	8.08	20240806	6570	-36.91	20240104	3835	8.08	20240806	2.79	N	032750	500	45 억	90371	N	N	N	N
42	20241122	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	65	2	1.59	19474545	4715	52.37	4080	4160	4080	5300	2860	4080	4136.31	1.00	405	4153	4116	4093	4056	4033	4105	4045	45	1220	500	2930	5	1	9031122	374	318.85	0.41	12	0.05	13.00	10228.00	6570	20240104	-36.91	3835	20240806	8.08	6570	-36.91	20240104	3835	8.08	20240806	6570	-36.91	20240104	3835	8.08	20240806	2.81	N	032750	500	45 억	89973	N	N	N	N
43	20241122	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	45	2	1.10	15780735	3817	42.40	4080	4160	4080	5300	2860	4080	4142.52	1.00	268	4153	4116	4093	4056	4033	4105	4045	45	1220	500	2930	5	1	9031122	373	317.31	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.21	3835	20240806	7.56	6570	-37.21	20240104	3835	7.56	20240806	6570	-37.21	20240104	3835	7.56	20240806	2.81	N	032750	500	45 억	89973	N	N	N	N
44	20241122	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	75	2	1.84	14194760	3433	38.13	4080	4160	4080	5300	2860	4080	4144.14	1.00	197	4153	4116	4093	4056	4033	4105	4045	45	1220	500	2930	5	1	9031122	375	319.62	0.41	12	0.04	13.00	10228.00	6570	20240104	-36.76	3835	20240806	8.34	6570	-36.76	20240104	3835	8.34	20240806	6570	-36.76	20240104	3835	8.34	20240806	2.81	N	032750	500	45 억	89973	N	N	N	N
45	20241122	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	75	2	1.84	13513345	3269	36.31	4080	4160	4080	5300	2860	4080	4143.50	1.00	253	4153	4116	4093	4056	4033	4105	4045	45	1220	500	2930	5	1	9031122	375	319.62	0.41	12	0.04	13.00	10228.00	6570	20240104	-36.76	3835	20240806	8.34	6570	-36.76	20240104	3835	8.34	20240806	6570	-36.76	20240104	3835	8.34	20240806	2.81	N	032750	500	45 억	89973	N	N	N	N
46	20241122	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	55	2	1.35	13372650	3235	35.93	4080	4160	4080	5300	2860	4080	4143.56	1.00	257	4153	4116	4093	4056	4033	4105	4045	45	1220	500	2930	5	1	9031122	373	318.08	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.06	3835	20240806	7.82	6570	-37.06	20240104	3835	7.82	20240806	6570	-37.06	20240104	3835	7.82	20240806	2.81	N	032750	500	45 억	89973	N	N	N	N
47	20241122	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	60	2	1.47	7750265	1883	20.92	4080	4160	4080	5300	2860	4080	4128.90	1.00	259	4153	4116	4093	4056	4033	4105	4045	45	1220	500	2930	5	1	9031122	374	318.46	0.40	12	0.02	13.00	10228.00	6570	20240104	-36.99	3835	20240806	7.95	6570	-36.99	20240104	3835	7.95	20240806	6570	-36.99	20240104	3835	7.95	20240806	2.81	N	032750	500	45 억	89973	N	N	N	N
48	20241122	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	80	2	1.96	4926640	1199	13.32	4080	4160	4080	5300	2860	4080	4129.67	1.00	172	4153	4116	4093	4056	4033	4105	4045	45	1220	500	2930	5	1	9031122	376	320.00	0.41	12	0.01	13.00	10228.00	6570	20240104	-36.68	3835	20240806	8.47	6570	-36.68	20240104	3835	8.47	20240806	6570	-36.68	20240104	3835	8.47	20240806	2.81	N	032750	500	45 억	89973	N	N	N	N
49	20241122	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	5	2	0.12	2105285	516	5.73	4080	4085	4080	5300	2860	4080	4080.31	1.00	-1	4153	4116	4093	4056	4033	4105	4045	45	1220	500	2930	5	1	9031122	369	314.23	0.40	12	0.01	13.00	10228.00	6570	20240104	-37.82	3835	20240806	6.52	6570	-37.82	20240104	3835	6.52	20240806	6570	-37.82	20240104	3835	6.52	20240806	2.81	N	032750	500	45 억	89973	N	N	N	N
50	20241121	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	-35	5	-0.85	33705560	8226	216.76	4085	4130	4070	5340	2885	4115	4097.44	0.99	249	4181	4147	4091	4057	4001	4165	4075	45	1225	500	2960	5	1	9031122	368	313.85	0.40	12	0.09	13.00	10228.00	6570	20240104	-37.90	3835	20240806	6.39	6570	-37.90	20240104	3835	6.39	20240806	6570	-37.90	20240104	3835	6.39	20240806	2.81	N	032750	500	45 억	89555	N	N	N	N
51	20241121	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-5	5	-0.12	30620005	7470	196.84	4085	4130	4070	5340	2885	4115	4099.06	0.99	240	4181	4147	4091	4057	4001	4165	4075	45	1225	500	2960	5	1	9031122	371	316.15	0.40	12	0.08	13.00	10228.00	6570	20240104	-37.44	3835	20240806	7.17	6570	-37.44	20240104	3835	7.17	20240806	6570	-37.44	20240104	3835	7.17	20240806	2.81	N	032750	500	45 억	89555	N	N	N	N
52	20241121	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-5	5	-0.12	30225365	7374	194.31	4085	4120	4070	5340	2885	4115	4098.91	0.99	331	4181	4147	4091	4057	4001	4165	4075	45	1225	500	2960	5	1	9031122	371	316.15	0.40	12	0.08	13.00	10228.00	6570	20240104	-37.44	3835	20240806	7.17	6570	-37.44	20240104	3835	7.17	20240806	6570	-37.44	20240104	3835	7.17	20240806	2.81	N	032750	500	45 억	89555	N	N	N	N
53	20241121	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-15	5	-0.36	11952685	2926	77.10	4085	4120	4070	5340	2885	4115	4084.99	0.99	322	4181	4147	4091	4057	4001	4165	4075	45	1225	500	2960	5	1	9031122	370	315.38	0.40	12	0.03	13.00	10228.00	6570	20240104	-37.60	3835	20240806	6.91	6570	-37.60	20240104	3835	6.91	20240806	6570	-37.60	20240104	3835	6.91	20240806	2.81	N	032750	500	45 억	89555	N	N	N	N
54	20241121	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-15	5	-0.36	10247085	2510	66.14	4085	4120	4070	5340	2885	4115	4082.50	0.99	327	4181	4147	4091	4057	4001	4165	4075	45	1225	500	2960	5	1	9031122	370	315.38	0.40	12	0.03	13.00	10228.00	6570	20240104	-37.60	3835	20240806	6.91	6570	-37.60	20240104	3835	6.91	20240806	6570	-37.60	20240104	3835	6.91	20240806	2.81	N	032750	500	45 억	89555	N	N	N	N
55	20241121	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	-35	5	-0.85	8869725	2174	57.29	4085	4120	4070	5340	2885	4115	4079.91	0.99	361	4181	4147	4091	4057	4001	4165	4075	45	1225	500	2960	5	1	9031122	368	313.85	0.40	12	0.02	13.00	10228.00	6570	20240104	-37.90	3835	20240806	6.39	6570	-37.90	20240104	3835	6.39	20240806	6570	-37.90	20240104	3835	6.39	20240806	2.81	N	032750	500	45 억	89555	N	N	N	N
56	20241121	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-5	5	-0.12	7228585	1772	46.69	4085	4120	4070	5340	2885	4115	4079.34	0.99	397	4181	4147	4091	4057	4001	4165	4075	45	1225	500	2960	5	1	9031122	371	316.15	0.40	12	0.02	13.00	10228.00	6570	20240104	-37.44	3835	20240806	7.17	6570	-37.44	20240104	3835	7.17	20240806	6570	-37.44	20240104	3835	7.17	20240806	2.81	N	032750	500	45 억	89555	N	N	N	N
57	20241121	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	-30	5	-0.73	151145	37	0.97	4085	4085	4085	5340	2885	4115	4085.00	0.99	-5	4181	4147	4091	4057	4001	4165	4075	45	1225	500	2960	5	1	9031122	369	314.23	0.40	12	0.00	13.00	10228.00	6570	20240104	-37.82	3835	20240806	6.52	6570	-37.82	20240104	3835	6.52	20240806	6570	-37.82	20240104	3835	6.52	20240806	2.81	N	032750	500	45 억	89555	N	N	N	N
58	20241120	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	5	2	0.12	15151650	3693	70.84	4105	4125	4035	5340	2880	4110	4102.80	1.00	-1045	4160	4135	4100	4075	4040	4117	4057	45	1230	500	2950	5	1	9031122	372	316.54	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.37	3835	20240806	7.30	6570	-37.37	20240104	3835	7.30	20240806	6570	-37.37	20240104	3835	7.30	20240806	2.82	N	032750	500	45 억	90598	N	N	N	N
59	20241120	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	-5	5	-0.12	10366305	2530	48.53	4105	4110	4035	5340	2880	4110	4097.35	1.00	-619	4160	4135	4100	4075	4040	4117	4057	45	1230	500	2950	5	1	9031122	371	315.77	0.40	12	0.03	13.00	10228.00	6570	20240104	-37.52	3835	20240806	7.04	6570	-37.52	20240104	3835	7.04	20240806	6570	-37.52	20240104	3835	7.04	20240806	2.82	N	032750	500	45 억	90598	N	N	N	N
60	20241120	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-15	5	-0.36	8154790	1990	38.17	4105	4110	4035	5340	2880	4110	4097.88	1.00	-623	4160	4135	4100	4075	4040	4117	4057	45	1230	500	2950	5	1	9031122	370	315.00	0.40	12	0.02	13.00	10228.00	6570	20240104	-37.67	3835	20240806	6.78	6570	-37.67	20240104	3835	6.78	20240806	6570	-37.67	20240104	3835	6.78	20240806	2.82	N	032750	500	45 억	90598	N	N	N	N
61	20241120	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	0	3	0.00	6442975	1572	30.16	4105	4110	4035	5340	2880	4110	4098.58	1.00	-621	4160	4135	4100	4075	4040	4117	4057	45	1230	500	2950	5	1	9031122	371	316.15	0.40	12	0.02	13.00	10228.00	6570	20240104	-37.44	3835	20240806	7.17	6570	-37.44	20240104	3835	7.17	20240806	6570	-37.44	20240104	3835	7.17	20240806	2.82	N	032750	500	45 억	90598	N	N	N	N
62	20241120	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	-20	5	-0.49	6267050	1529	29.33	4105	4110	4035	5340	2880	4110	4098.79	1.00	-644	4160	4135	4100	4075	4040	4117	4057	45	1230	500	2950	5	1	9031122	369	314.62	0.40	12	0.02	13.00	10228.00	6570	20240104	-37.75	3835	20240806	6.65	6570	-37.75	20240104	3835	6.65	20240806	6570	-37.75	20240104	3835	6.65	20240806	2.82	N	032750	500	45 억	90598	N	N	N	N
63	20241120	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-10	5	-0.24	4722860	1152	22.10	4105	4110	4035	5340	2880	4110	4099.70	1.00	-531	4160	4135	4100	4075	4040	4117	4057	45	1230	500	2950	5	1	9031122	370	315.38	0.40	12	0.01	13.00	10228.00	6570	20240104	-37.60	3835	20240806	6.91	6570	-37.60	20240104	3835	6.91	20240806	6570	-37.60	20240104	3835	6.91	20240806	2.82	N	032750	500	45 억	90598	N	N	N	N
64	20241120	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-40	5	-0.97	1318720	322	6.18	4105	4105	4035	5340	2880	4110	4095.40	1.00	-237	4160	4135	4100	4075	4040	4117	4057	45	1230	500	2950	5	1	9031122	368	313.08	0.40	12	0.00	13.00	10228.00	6570	20240104	-38.05	3835	20240806	6.13	6570	-38.05	20240104	3835	6.13	20240806	6570	-38.05	20240104	3835	6.13	20240806	2.82	N	032750	500	45 억	90598	N	N	N	N
65	20241120	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	-5	5	-0.12	36945	9	0.17	4105	4105	4105	5340	2880	4110	4105.00	1.00	-8	4160	4135	4100	4075	4040	4117	4057	45	1230	500	2950	5	1	9031122	371	315.77	0.40	12	0.00	13.00	10228.00	6570	20240104	-37.52	3835	20240806	7.04	6570	-37.52	20240104	3835	7.04	20240806	6570	-37.52	20240104	3835	7.04	20240806	2.82	N	032750	500	45 억	90598	N	N	N	N
66	20241119	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-15	5	-0.36	21339545	5212	35.25	4125	4125	4065	5360	2890	4125	4094.31	1.01	-942	4211	4167	4096	4052	3981	4190	4075	45	1235	500	2970	5	1	9031122	371	316.15	0.40	12	0.06	13.00	10228.00	6570	20240104	-37.44	3835	20240806	7.17	6570	-37.44	20240104	3835	7.17	20240806	6570	-37.44	20240104	3835	7.17	20240806	2.90	N	032750	500	45 억	91304	N	N	N	N
67	20241119	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	-10	5	-0.24	19191280	4689	31.71	4125	4125	4065	5360	2890	4125	4092.83	1.01	-941	4211	4167	4096	4052	3981	4190	4075	45	1235	500	2970	5	1	9031122	372	316.54	0.40	12	0.05	13.00	10228.00	6570	20240104	-37.37	3835	20240806	7.30	6570	-37.37	20240104	3835	7.30	20240806	6570	-37.37	20240104	3835	7.30	20240806	2.90	N	032750	500	45 억	91304	N	N	N	N
68	20241119	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-30	5	-0.73	17875060	4367	29.53	4125	4125	4065	5360	2890	4125	4093.21	1.01	-835	4211	4167	4096	4052	3981	4190	4075	45	1235	500	2970	5	1	9031122	370	315.00	0.40	12	0.05	13.00	10228.00	6570	20240104	-37.67	3835	20240806	6.78	6570	-37.67	20240104	3835	6.78	20240806	6570	-37.67	20240104	3835	6.78	20240806	2.90	N	032750	500	45 억	91304	N	N	N	N
69	20241119	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	0	3	0.00	14947530	3650	24.69	4125	4125	4070	5360	2890	4125	4095.21	1.01	-785	4211	4167	4096	4052	3981	4190	4075	45	1235	500	2970	5	1	9031122	373	317.31	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.21	3835	20240806	7.56	6570	-37.21	20240104	3835	7.56	20240806	6570	-37.21	20240104	3835	7.56	20240806	2.90	N	032750	500	45 억	91304	N	N	N	N
70	20241119	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-15	5	-0.36	13009975	3176	21.48	4125	4125	4070	5360	2890	4125	4096.34	1.01	-781	4211	4167	4096	4052	3981	4190	4075	45	1235	500	2970	5	1	9031122	371	316.15	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.44	3835	20240806	7.17	6570	-37.44	20240104	3835	7.17	20240806	6570	-37.44	20240104	3835	7.17	20240806	2.90	N	032750	500	45 억	91304	N	N	N	N
71	20241119	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-15	5	-0.36	9173145	2237	15.13	4125	4125	4080	5360	2890	4125	4100.65	1.01	-691	4211	4167	4096	4052	3981	4190	4075	45	1235	500	2970	5	1	9031122	371	316.15	0.40	12	0.02	13.00	10228.00	6570	20240104	-37.44	3835	20240806	7.17	6570	-37.44	20240104	3835	7.17	20240806	6570	-37.44	20240104	3835	7.17	20240806	2.90	N	032750	500	45 억	91304	N	N	N	N
72	20241119	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-25	5	-0.61	4316865	1052	7.11	4125	4125	4080	5360	2890	4125	4103.48	1.01	-533	4211	4167	4096	4052	3981	4190	4075	45	1235	500	2970	5	1	9031122	370	315.38	0.40	12	0.01	13.00	10228.00	6570	20240104	-37.60	3835	20240806	6.91	6570	-37.60	20240104	3835	6.91	20240806	6570	-37.60	20240104	3835	6.91	20240806	2.90	N	032750	500	45 억	91304	N	N	N	N
73	20241119	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	0	3	0.00	701070	170	1.15	4125	4125	4080	5360	2890	4125	4123.94	1.01	-13	4211	4167	4096	4052	3981	4190	4075	45	1235	500	2970	5	1	9031122	373	317.31	0.40	12	0.00	13.00	10228.00	6570	20240104	-37.21	3835	20240806	7.56	6570	-37.21	20240104	3835	7.56	20240806	6570	-37.21	20240104	3835	7.56	20240806	2.90	N	032750	500	45 억	91304	N	N	N	N
74	20241118	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	40	2	0.98	60791705	14786	59.19	4080	4140	4025	5310	2860	4085	4111.62	1.00	900	4231	4157	4011	3937	3791	4195	3975	45	1225	500	2940	5	1	9031122	373	317.31	0.40	12	0.16	13.00	10228.00	6570	20240104	-37.21	3835	20240806	7.56	6570	-37.21	20240104	3835	7.56	20240806	6570	-37.21	20240104	3835	7.56	20240806	2.87	N	032750	500	45 억	90411	N	N	N	N
75	20241118	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	40	2	0.98	55769530	13564	54.30	4080	4140	4025	5310	2860	4085	4111.78	1.00	900	4231	4157	4011	3937	3791	4195	3975	45	1225	500	2940	5	1	9031122	373	317.31	0.40	12	0.15	13.00	10228.00	6570	20240104	-37.21	3835	20240806	7.56	6570	-37.21	20240104	3835	7.56	20240806	6570	-37.21	20240104	3835	7.56	20240806	2.87	N	032750	500	45 억	90411	N	N	N	N
76	20241118	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	50	2	1.22	40175290	9776	39.14	4080	4140	4025	5310	2860	4085	4109.84	1.00	811	4231	4157	4011	3937	3791	4195	3975	45	1225	500	2940	5	1	9031122	373	318.08	0.40	12	0.11	13.00	10228.00	6570	20240104	-37.06	3835	20240806	7.82	6570	-37.06	20240104	3835	7.82	20240806	6570	-37.06	20240104	3835	7.82	20240806	2.87	N	032750	500	45 억	90411	N	N	N	N
77	20241118	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	50	2	1.22	26457020	6449	25.82	4080	4140	4025	5310	2860	4085	4102.78	1.00	215	4231	4157	4011	3937	3791	4195	3975	45	1225	500	2940	5	1	9031122	373	318.08	0.40	12	0.07	13.00	10228.00	6570	20240104	-37.06	3835	20240806	7.82	6570	-37.06	20240104	3835	7.82	20240806	6570	-37.06	20240104	3835	7.82	20240806	2.87	N	032750	500	45 억	90411	N	N	N	N
78	20241118	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	50	2	1.22	20296905	4954	19.83	4080	4135	4025	5310	2860	4085	4097.32	1.00	249	4231	4157	4011	3937	3791	4195	3975	45	1225	500	2940	5	1	9031122	373	318.08	0.40	12	0.05	13.00	10228.00	6570	20240104	-37.06	3835	20240806	7.82	6570	-37.06	20240104	3835	7.82	20240806	6570	-37.06	20240104	3835	7.82	20240806	2.87	N	032750	500	45 억	90411	N	N	N	N
79	20241118	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	10	2	0.24	15245585	3728	14.92	4080	4120	4025	5310	2860	4085	4089.60	1.00	502	4231	4157	4011	3937	3791	4195	3975	45	1225	500	2940	5	1	9031122	370	315.00	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.67	3835	20240806	6.78	6570	-37.67	20240104	3835	6.78	20240806	6570	-37.67	20240104	3835	6.78	20240806	2.87	N	032750	500	45 억	90411	N	N	N	N
80	20241118	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	-5	5	-0.12	11903340	2914	11.67	4080	4120	4025	5310	2860	4085	4084.88	1.00	237	4231	4157	4011	3937	3791	4195	3975	45	1225	500	2940	5	1	9031122	368	313.85	0.40	12	0.03	13.00	10228.00	6570	20240104	-37.90	3835	20240806	6.39	6570	-37.90	20240104	3835	6.39	20240806	6570	-37.90	20240104	3835	6.39	20240806	2.87	N	032750	500	45 억	90411	N	N	N	N
81	20241118	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	-5	5	-0.12	2477060	607	2.43	4080	4080	4080	5310	2860	4085	4080.00	1.00	35	4231	4157	4011	3937	3791	4195	3975	45	1225	500	2940	5	1	9031122	368	313.85	0.40	12	0.01	13.00	10228.00	6570	20240104	-37.90	3835	20240806	6.39	6570	-37.90	20240104	3835	6.39	20240806	6570	-37.90	20240104	3835	6.39	20240806	2.87	N	032750	500	45 억	90411	N	N	N	N
82	20241115	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	95	2	2.38	99132935	24980	158.30	3990	4085	3865	5180	2795	3990	3968.49	1.04	-2753	4193	4091	3963	3861	3733	4142	3912	45	1190	500	2870	5	1	9031122	369	314.23	0.40	12	0.28	13.00	10228.00	6570	20240104	-37.82	3835	20240806	6.52	6570	-37.82	20240104	3835	6.52	20240806	6570	-37.82	20240104	3835	6.52	20240806	2.89	N	032750	500	45 억	93998	N	N	N	N
83	20241115	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	50	2	1.25	88462005	22348	141.62	3990	4065	3865	5180	2795	3990	3958.39	1.04	-2575	4193	4091	3963	3861	3733	4142	3912	45	1190	500	2870	5	1	9031122	365	310.77	0.39	12	0.25	13.00	10228.00	6570	20240104	-38.51	3835	20240806	5.35	6570	-38.51	20240104	3835	5.35	20240806	6570	-38.51	20240104	3835	5.35	20240806	2.89	N	032750	500	45 억	93998	N	N	N	N
84	20241115	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	20	2	0.50	78612530	19911	126.18	3990	4065	3865	5180	2795	3990	3948.20	1.04	-3531	4193	4091	3963	3861	3733	4142	3912	45	1190	500	2870	5	1	9031122	362	308.46	0.39	12	0.22	13.00	10228.00	6570	20240104	-38.96	3835	20240806	4.56	6570	-38.96	20240104	3835	4.56	20240806	6570	-38.96	20240104	3835	4.56	20240806	2.89	N	032750	500	45 억	93998	N	N	N	N
85	20241115	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	50	2	1.25	71901345	18249	115.65	3990	4040	3865	5180	2795	3990	3940.02	1.04	-2903	4193	4091	3963	3861	3733	4142	3912	45	1190	500	2870	5	1	9031122	365	310.77	0.39	12	0.20	13.00	10228.00	6570	20240104	-38.51	3835	20240806	5.35	6570	-38.51	20240104	3835	5.35	20240806	6570	-38.51	20240104	3835	5.35	20240806	2.89	N	032750	500	45 억	93998	N	N	N	N
86	20241115	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-45	5	-1.13	63443895	16137	102.26	3990	3990	3865	5180	2795	3990	3931.58	1.04	-2358	4193	4091	3963	3861	3733	4142	3912	45	1190	500	2870	5	1	9031122	356	303.46	0.39	12	0.18	13.00	10228.00	6570	20240104	-39.95	3835	20240806	2.87	6570	-39.95	20240104	3835	2.87	20240806	6570	-39.95	20240104	3835	2.87	20240806	2.89	N	032750	500	45 억	93998	N	N	N	N
87	20241115	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	-30	5	-0.75	60129515	15297	96.94	3990	3990	3865	5180	2795	3990	3930.80	1.04	-2851	4193	4091	3963	3861	3733	4142	3912	45	1190	500	2870	5	1	9031122	358	304.62	0.39	12	0.17	13.00	10228.00	6570	20240104	-39.73	3835	20240806	3.26	6570	-39.73	20240104	3835	3.26	20240806	6570	-39.73	20240104	3835	3.26	20240806	2.89	N	032750	500	45 억	93998	N	N	N	N
88	20241115	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-100	5	-2.51	43054645	10933	69.28	3990	3990	3865	5180	2795	3990	3938.04	1.04	-932	4193	4091	3963	3861	3733	4142	3912	45	1190	500	2870	5	1	9031122	351	299.23	0.38	12	0.12	13.00	10228.00	6570	20240104	-40.79	3835	20240806	1.43	6570	-40.79	20240104	3835	1.43	20240806	6570	-40.79	20240104	3835	1.43	20240806	2.89	N	032750	500	45 억	93998	N	N	N	N
89	20241115	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	-40	5	-1.00	7052785	1769	11.21	3990	3990	3935	5180	2795	3990	3986.88	1.04	-33	4193	4091	3963	3861	3733	4142	3912	45	1190	500	2870	5	1	9031122	357	303.85	0.39	12	0.02	13.00	10228.00	6570	20240104	-39.88	3835	20240806	3.00	6570	-39.88	20240104	3835	3.00	20240806	6570	-39.88	20240104	3835	3.00	20240806	2.89	N	032750	500	45 억	93998	N	N	N	N
90	20241114	160403	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3845	-25	5	-0.65	43050390	11073	58.34	3870	4065	3835	5030	2710	3870	3887.87	1.05	-1289	4063	3966	3918	3821	3773	3942	3797	45	1160	500	2780	5	1	9031122	347	295.77	0.38	12	0.12	13.00	10228.00	6570	20240104	-41.48	3835	20241114	0.26	6570	-41.48	20240104	3835	0.26	20241114	6570	-41.48	20240104	3835	0.26	20241114	2.91	N	032750	500	45 억	95004	N	N	N	N
91	20241114	150405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3835	-35	5	-0.90	35881690	9206	48.50	3870	4065	3835	5030	2710	3870	3897.64	1.05	-1547	4063	3966	3918	3821	3773	3942	3797	45	1160	500	2780	5	1	9031122	346	295.00	0.37	12	0.10	13.00	10228.00	6570	20240104	-41.63	3835	20241114	0.00	6570	-41.63	20240104	3835	0.00	20241114	6570	-41.63	20240104	3835	0.00	20241114	2.91	N	032750	500	45 억	95004	N	N	N	N
92	20241114	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	45	2	1.16	17079695	4342	22.88	3870	4065	3870	5030	2710	3870	3933.60	1.05	-1357	4063	3966	3918	3821	3773	3942	3797	45	1160	500	2780	5	1	9031122	354	301.15	0.38	12	0.05	13.00	10228.00	6570	20240104	-40.41	3835	20240806	2.09	6570	-40.41	20240104	3835	2.09	20240806	6570	-40.41	20240104	3835	2.09	20240806	2.91	N	032750	500	45 억	95004	N	N	N	N
93	20241114	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	60	2	1.55	11327875	2875	15.15	3870	4065	3870	5030	2710	3870	3940.13	1.05	-839	4063	3966	3918	3821	3773	3942	3797	45	1160	500	2780	5	1	9031122	355	302.31	0.38	12	0.03	13.00	10228.00	6570	20240104	-40.18	3835	20240806	2.48	6570	-40.18	20240104	3835	2.48	20240806	6570	-40.18	20240104	3835	2.48	20240806	2.91	N	032750	500	45 억	95004	N	N	N	N
94	20241114	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	55	2	1.42	9632525	2443	12.87	3870	4065	3870	5030	2710	3870	3942.91	1.05	-742	4063	3966	3918	3821	3773	3942	3797	45	1160	500	2780	5	1	9031122	354	301.92	0.38	12	0.03	13.00	10228.00	6570	20240104	-40.26	3835	20240806	2.35	6570	-40.26	20240104	3835	2.35	20240806	6570	-40.26	20240104	3835	2.35	20240806	2.91	N	032750	500	45 억	95004	N	N	N	N
95	20241114	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	60	2	1.55	7303135	1849	9.74	3870	4065	3870	5030	2710	3870	3949.78	1.05	-380	4063	3966	3918	3821	3773	3942	3797	45	1160	500	2780	5	1	9031122	355	302.31	0.38	12	0.02	13.00	10228.00	6570	20240104	-40.18	3835	20240806	2.48	6570	-40.18	20240104	3835	2.48	20240806	6570	-40.18	20240104	3835	2.48	20240806	2.91	N	032750	500	45 억	95004	N	N	N	N
96	20241114	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3875	5	2	0.13	892865	229	1.21	3870	3950	3870	5030	2710	3870	3898.97	1.05	-8	4063	3966	3918	3821	3773	3942	3797	45	1160	500	2780	5	1	9031122	350	298.08	0.38	12	0.00	13.00	10228.00	6570	20240104	-41.02	3835	20240806	1.04	6570	-41.02	20240104	3835	1.04	20240806	6570	-41.02	20240104	3835	1.04	20240806	2.91	N	032750	500	45 억	95004	N	N	N	N
97	20241114	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	0	3	0.00	0	0	0.00	0	0	0	5030	2710	3870	0.00	1.05	0	4063	3966	3918	3821	3773	3942	3797	45	1160	500	2780	5	1	9031122	350	297.69	0.38	12	0.00	13.00	10228.00	6570	20240104	-41.10	3835	20240806	0.91	6570	-41.10	20240104	3835	0.91	20240806	6570	-41.10	20240104	3835	0.91	20240806	2.91	N	032750	500	45 억	95004	N	N	N	N
98	20241113	160156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	-125	5	-3.13	73888200	18894	49.51	3960	4015	3870	5190	2800	3995	3911.10	1.07	-3013	4321	4157	4076	3912	3831	4117	3872	45	1195	500	2870	5	1	9031122	350	297.69	0.38	12	0.21	13.00	10228.00	6570	20240104	-41.10	3835	20240806	0.91	6570	-41.10	20240104	3835	0.91	20240806	6570	-41.10	20240104	3835	0.91	20240806	2.90	N	032750	500	45 억	96956	N	N	N	N
99	20241113	150211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-105	5	-2.63	66878070	17084	44.77	3960	4015	3890	5190	2800	3995	3914.66	1.07	-2708	4321	4157	4076	3912	3831	4117	3872	45	1195	500	2870	5	1	9031122	351	299.23	0.38	12	0.19	13.00	10228.00	6570	20240104	-40.79	3835	20240806	1.43	6570	-40.79	20240104	3835	1.43	20240806	6570	-40.79	20240104	3835	1.43	20240806	2.90	N	032750	500	45 억	96956	N	N	N	N
100	20241113	140206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-105	5	-2.63	54094210	13802	36.17	3960	4015	3890	5190	2800	3995	3919.30	1.07	-2255	4321	4157	4076	3912	3831	4117	3872	45	1195	500	2870	5	1	9031122	351	299.23	0.38	12	0.15	13.00	10228.00	6570	20240104	-40.79	3835	20240806	1.43	6570	-40.79	20240104	3835	1.43	20240806	6570	-40.79	20240104	3835	1.43	20240806	2.90	N	032750	500	45 억	96956	N	N	N	N
101	20241113	130206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-70	5	-1.75	44804565	11416	29.92	3960	4015	3895	5190	2800	3995	3924.72	1.07	-2112	4321	4157	4076	3912	3831	4117	3872	45	1195	500	2870	5	1	9031122	354	301.92	0.38	12	0.13	13.00	10228.00	6570	20240104	-40.26	3835	20240806	2.35	6570	-40.26	20240104	3835	2.35	20240806	6570	-40.26	20240104	3835	2.35	20240806	2.90	N	032750	500	45 억	96956	N	N	N	N
102	20241113	120203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3995	0	3	0.00	43255245	11021	28.88	3960	4015	3895	5190	2800	3995	3924.80	1.07	-1850	4321	4157	4076	3912	3831	4117	3872	45	1195	500	2870	5	1	9031122	361	307.31	0.39	12	0.12	13.00	10228.00	6570	20240104	-39.19	3835	20240806	4.17	6570	-39.19	20240104	3835	4.17	20240806	6570	-39.19	20240104	3835	4.17	20240806	2.90	N	032750	500	45 억	96956	N	N	N	N
103	20241113	110203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	-100	5	-2.50	35629065	9078	23.79	3960	3985	3895	5190	2800	3995	3924.77	1.07	-1567	4321	4157	4076	3912	3831	4117	3872	45	1195	500	2870	5	1	9031122	352	299.62	0.38	12	0.10	13.00	10228.00	6570	20240104	-40.72	3835	20240806	1.56	6570	-40.72	20240104	3835	1.56	20240806	6570	-40.72	20240104	3835	1.56	20240806	2.90	N	032750	500	45 억	96956	N	N	N	N
104	20241113	100203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	-45	5	-1.13	15190535	3856	10.10	3960	3985	3925	5190	2800	3995	3939.45	1.07	-1042	4321	4157	4076	3912	3831	4117	3872	45	1195	500	2870	5	1	9031122	357	303.85	0.39	12	0.04	13.00	10228.00	6570	20240104	-39.88	3835	20240806	3.00	6570	-39.88	20240104	3835	3.00	20240806	6570	-39.88	20240104	3835	3.00	20240806	2.90	N	032750	500	45 억	96956	N	N	N	N
105	20241113	090158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	-10	5	-0.25	1298560	328	0.86	3960	3985	3940	5190	2800	3995	3959.02	1.07	-26	4321	4157	4076	3912	3831	4117	3872	45	1195	500	2870	5	1	9031122	360	306.54	0.39	12	0.00	13.00	10228.00	6570	20240104	-39.35	3835	20240806	3.91	6570	-39.35	20240104	3835	3.91	20240806	6570	-39.35	20240104	3835	3.91	20240806	2.90	N	032750	500	45 억	96956	N	N	N	N
106	20241112	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3995	-245	5	-5.78	148955795	36619	361.56	4240	4240	3995	5510	2970	4240	4068.69	1.14	-6616	4326	4282	4226	4182	4126	4255	4155	45	1270	500	3050	5	1	9031122	361	307.31	0.39	12	0.41	13.00	10228.00	6570	20240104	-39.19	3835	20240806	4.17	6570	-39.19	20240104	3835	4.17	20240806	6570	-39.19	20240104	3835	4.17	20240806	2.90	N	032750	500	45 억	102975	N	N	N	N
107	20241112	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-210	5	-4.95	129629735	31790	313.88	4240	4240	4000	5510	2970	4240	4077.69	1.14	-5630	4326	4282	4226	4182	4126	4255	4155	45	1270	500	3050	5	1	9031122	364	310.00	0.39	12	0.35	13.00	10228.00	6570	20240104	-38.66	3835	20240806	5.08	6570	-38.66	20240104	3835	5.08	20240806	6570	-38.66	20240104	3835	5.08	20240806	2.90	N	032750	500	45 억	102975	N	N	N	N
108	20241112	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-225	5	-5.31	110245665	26997	266.56	4240	4240	4000	5510	2970	4240	4083.63	1.14	-4438	4326	4282	4226	4182	4126	4255	4155	45	1270	500	3050	5	1	9031122	363	308.85	0.39	12	0.30	13.00	10228.00	6570	20240104	-38.89	3835	20240806	4.69	6570	-38.89	20240104	3835	4.69	20240806	6570	-38.89	20240104	3835	4.69	20240806	2.90	N	032750	500	45 억	102975	N	N	N	N
109	20241112	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	-135	5	-3.18	56521655	13709	135.36	4240	4240	4085	5510	2970	4240	4122.96	1.14	-1327	4326	4282	4226	4182	4126	4255	4155	45	1270	500	3050	5	1	9031122	371	315.77	0.40	12	0.15	13.00	10228.00	6570	20240104	-37.52	3835	20240806	7.04	6570	-37.52	20240104	3835	7.04	20240806	6570	-37.52	20240104	3835	7.04	20240806	2.90	N	032750	500	45 억	102975	N	N	N	N
110	20241112	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-140	5	-3.30	44213865	10707	105.72	4240	4240	4100	5510	2970	4240	4129.44	1.14	-159	4326	4282	4226	4182	4126	4255	4155	45	1270	500	3050	5	1	9031122	370	315.38	0.40	12	0.12	13.00	10228.00	6570	20240104	-37.60	3835	20240806	6.91	6570	-37.60	20240104	3835	6.91	20240806	6570	-37.60	20240104	3835	6.91	20240806	2.90	N	032750	500	45 억	102975	N	N	N	N
111	20241112	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	-100	5	-2.36	27888235	6737	66.52	4240	4240	4115	5510	2970	4240	4139.56	1.14	-95	4326	4282	4226	4182	4126	4255	4155	45	1270	500	3050	5	1	9031122	374	318.46	0.40	12	0.07	13.00	10228.00	6570	20240104	-36.99	3835	20240806	7.95	6570	-36.99	20240104	3835	7.95	20240806	6570	-36.99	20240104	3835	7.95	20240806	2.90	N	032750	500	45 억	102975	N	N	N	N
112	20241112	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	-115	5	-2.71	16331440	3938	38.88	4240	4240	4120	5510	2970	4240	4147.14	1.14	27	4326	4282	4226	4182	4126	4255	4155	45	1270	500	3050	5	1	9031122	373	317.31	0.40	12	0.04	13.00	10228.00	6570	20240104	-37.21	3835	20240806	7.56	6570	-37.21	20240104	3835	7.56	20240806	6570	-37.21	20240104	3835	7.56	20240806	2.90	N	032750	500	45 억	102975	N	N	N	N
113	20241112	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	-5	5	-0.12	7269950	1745	17.23	4240	4240	4120	5510	2970	4240	4166.16	1.14	569	4326	4282	4226	4182	4126	4255	4155	45	1270	500	3050	5	1	9031122	382	325.77	0.41	12	0.02	13.00	10228.00	6570	20240104	-35.54	3835	20240806	10.43	6570	-35.54	20240104	3835	10.43	20240806	6570	-35.54	20240104	3835	10.43	20240806	2.90	N	032750	500	45 억	102975	N	N	N	N
114	20241111	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	-60	5	-1.40	42576725	10123	116.04	4270	4270	4170	5590	3010	4300	4205.94	1.17	-3076	4376	4337	4276	4237	4176	4357	4257	45	1290	500	3090	5	1	9031122	383	326.15	0.41	12	0.11	13.00	10228.00	6570	20240104	-35.46	3835	20240806	10.56	6570	-35.46	20240104	3835	10.56	20240806	6570	-35.46	20240104	3835	10.56	20240806	2.90	N	032750	500	45 억	105830	N	N	N	N
115	20241111	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	-100	5	-2.33	38240665	9096	104.26	4270	4270	4170	5590	3010	4300	4204.12	1.17	-2896	4376	4337	4276	4237	4176	4357	4257	45	1290	500	3090	5	1	9031122	379	323.08	0.41	12	0.10	13.00	10228.00	6570	20240104	-36.07	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	6570	-36.07	20240104	3835	9.52	20240806	2.90	N	032750	500	45 억	105830	N	N	N	N
116	20241111	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	-105	5	-2.44	35216335	8376	96.01	4270	4270	4170	5590	3010	4300	4204.43	1.17	-2910	4376	4337	4276	4237	4176	4357	4257	45	1290	500	3090	5	1	9031122	379	322.69	0.41	12	0.09	13.00	10228.00	6570	20240104	-36.15	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	6570	-36.15	20240104	3835	9.39	20240806	2.90	N	032750	500	45 억	105830	N	N	N	N
117	20241111	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	-110	5	-2.56	30622015	7283	83.48	4270	4270	4170	5590	3010	4300	4204.59	1.17	-2478	4376	4337	4276	4237	4176	4357	4257	45	1290	500	3090	5	1	9031122	378	322.31	0.41	12	0.08	13.00	10228.00	6570	20240104	-36.23	3835	20240806	9.26	6570	-36.23	20240104	3835	9.26	20240806	6570	-36.23	20240104	3835	9.26	20240806	2.90	N	032750	500	45 억	105830	N	N	N	N
118	20241111	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	-90	5	-2.09	29841205	7097	81.35	4270	4270	4170	5590	3010	4300	4204.76	1.17	-2452	4376	4337	4276	4237	4176	4357	4257	45	1290	500	3090	5	1	9031122	380	323.85	0.41	12	0.08	13.00	10228.00	6570	20240104	-35.92	3835	20240806	9.78	6570	-35.92	20240104	3835	9.78	20240806	6570	-35.92	20240104	3835	9.78	20240806	2.90	N	032750	500	45 억	105830	N	N	N	N
119	20241111	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	-90	5	-2.09	28729815	6833	78.32	4270	4270	4170	5590	3010	4300	4204.57	1.17	-2340	4376	4337	4276	4237	4176	4357	4257	45	1290	500	3090	5	1	9031122	380	323.85	0.41	12	0.08	13.00	10228.00	6570	20240104	-35.92	3835	20240806	9.78	6570	-35.92	20240104	3835	9.78	20240806	6570	-35.92	20240104	3835	9.78	20240806	2.90	N	032750	500	45 억	105830	N	N	N	N
120	20241111	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	-110	5	-2.56	17499580	4146	47.52	4270	4270	4170	5590	3010	4300	4220.83	1.17	-2203	4376	4337	4276	4237	4176	4357	4257	45	1290	500	3090	5	1	9031122	378	322.31	0.41	12	0.05	13.00	10228.00	6570	20240104	-36.23	3835	20240806	9.26	6570	-36.23	20240104	3835	9.26	20240806	6570	-36.23	20240104	3835	9.26	20240806	2.90	N	032750	500	45 억	105830	N	N	N	N
121	20241111	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4245	-55	5	-1.28	498870	117	1.34	4270	4270	4245	5590	3010	4300	4263.85	1.17	-60	4376	4337	4276	4237	4176	4357	4257	45	1290	500	3090	5	1	9031122	383	326.54	0.42	12	0.00	13.00	10228.00	6570	20240104	-35.39	3835	20240806	10.69	6570	-35.39	20240104	3835	10.69	20240806	6570	-35.39	20240104	3835	10.69	20240806	2.90	N	032750	500	45 억	105830	N	N	N	N
122	20241108	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4300	30	2	0.70	37287995	8724	133.11	4225	4315	4215	5550	2990	4270	4274.21	1.17	292	4330	4300	4240	4210	4150	4315	4225	45	1280	500	3070	5	1	9031122	388	330.77	0.42	12	0.10	13.00	10228.00	6570	20240104	-34.55	3835	20240806	12.13	6570	-34.55	20240104	3835	12.13	20240806	6570	-34.55	20240104	3835	12.13	20240806	2.88	N	032750	500	45 억	105545	N	N	N	N
123	20241108	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4250	-20	5	-0.47	35110580	8216	125.36	4225	4315	4215	5550	2990	4270	4273.47	1.17	350	4330	4300	4240	4210	4150	4315	4225	45	1280	500	3070	5	1	9031122	384	326.92	0.42	12	0.09	13.00	10228.00	6570	20240104	-35.31	3835	20240806	10.82	6570	-35.31	20240104	3835	10.82	20240806	6570	-35.31	20240104	3835	10.82	20240806	2.88	N	032750	500	45 억	105545	N	N	N	N
124	20241108	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4230	-40	5	-0.94	32384000	7572	115.53	4225	4315	4215	5550	2990	4270	4276.88	1.17	370	4330	4300	4240	4210	4150	4315	4225	45	1280	500	3070	5	1	9031122	382	325.38	0.41	12	0.08	13.00	10228.00	6570	20240104	-35.62	3835	20240806	10.30	6570	-35.62	20240104	3835	10.30	20240806	6570	-35.62	20240104	3835	10.30	20240806	2.88	N	032750	500	45 억	105545	N	N	N	N
125	20241108	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	0	3	0.00	26896180	6275	95.74	4225	4315	4225	5550	2990	4270	4286.45	1.17	365	4330	4300	4240	4210	4150	4315	4225	45	1280	500	3070	5	1	9031122	386	328.46	0.42	12	0.07	13.00	10228.00	6570	20240104	-35.01	3835	20240806	11.34	6570	-35.01	20240104	3835	11.34	20240806	6570	-35.01	20240104	3835	11.34	20240806	2.88	N	032750	500	45 억	105545	N	N	N	N
126	20241108	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	5	2	0.12	22883205	5336	81.42	4225	4315	4225	5550	2990	4270	4288.74	1.17	291	4330	4300	4240	4210	4150	4315	4225	45	1280	500	3070	5	1	9031122	386	328.85	0.42	12	0.06	13.00	10228.00	6570	20240104	-34.93	3835	20240806	11.47	6570	-34.93	20240104	3835	11.47	20240806	6570	-34.93	20240104	3835	11.47	20240806	2.88	N	032750	500	45 억	105545	N	N	N	N
127	20241108	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	0	3	0.00	15966730	3727	56.87	4225	4315	4225	5550	2990	4270	4284.38	1.17	304	4330	4300	4240	4210	4150	4315	4225	45	1280	500	3070	5	1	9031122	386	328.46	0.42	12	0.04	13.00	10228.00	6570	20240104	-35.01	3835	20240806	11.34	6570	-35.01	20240104	3835	11.34	20240806	6570	-35.01	20240104	3835	11.34	20240806	2.88	N	032750	500	45 억	105545	N	N	N	N
128	20241108	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	5	2	0.12	9377090	2185	33.34	4225	4315	4225	5550	2990	4270	4292.39	1.17	264	4330	4300	4240	4210	4150	4315	4225	45	1280	500	3070	5	1	9031122	386	328.85	0.42	12	0.02	13.00	10228.00	6570	20240104	-34.93	3835	20240806	11.47	6570	-34.93	20240104	3835	11.47	20240806	6570	-34.93	20240104	3835	11.47	20240806	2.88	N	032750	500	45 억	105545	N	N	N	N
129	20241108	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	5	2	0.12	800355	188	2.87	4225	4275	4225	5550	2990	4270	4247.73	1.17	12	4330	4300	4240	4210	4150	4315	4225	45	1280	500	3070	5	1	9031122	386	328.85	0.42	12	0.00	13.00	10228.00	6570	20240104	-34.93	3835	20240806	11.47	6570	-34.93	20240104	3835	11.47	20240806	6570	-34.93	20240104	3835	11.47	20240806	2.88	N	032750	500	45 억	105545	N	N	N	N
130	20241107	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	15	2	0.35	26763440	6351	60.36	4205	4270	4180	5530	2980	4255	4213.87	1.16	287	4325	4290	4250	4215	4175	4292	4217	45	1275	500	3060	5	1	9031122	386	328.46	0.42	12	0.07	13.00	10228.00	6570	20240104	-35.01	3835	20240806	11.34	6570	-35.01	20240104	3835	11.34	20240806	6570	-35.01	20240104	3835	11.34	20240806	2.89	N	032750	500	45 억	105178	N	N	N	N
131	20241107	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	-40	5	-0.94	23112650	5492	52.20	4205	4255	4180	5530	2980	4255	4208.42	1.16	311	4325	4290	4250	4215	4175	4292	4217	45	1275	500	3060	5	1	9031122	381	324.23	0.41	12	0.06	13.00	10228.00	6570	20240104	-35.84	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6570	-35.84	20240104	3835	9.91	20240806	2.89	N	032750	500	45 억	105178	N	N	N	N
132	20241107	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	-20	5	-0.47	21573350	5126	48.72	4205	4255	4180	5530	2980	4255	4208.61	1.16	206	4325	4290	4250	4215	4175	4292	4217	45	1275	500	3060	5	1	9031122	382	325.77	0.41	12	0.06	13.00	10228.00	6570	20240104	-35.54	3835	20240806	10.43	6570	-35.54	20240104	3835	10.43	20240806	6570	-35.54	20240104	3835	10.43	20240806	2.89	N	032750	500	45 억	105178	N	N	N	N
133	20241107	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	-15	5	-0.35	21336905	5070	48.18	4205	4255	4180	5530	2980	4255	4208.46	1.16	183	4325	4290	4250	4215	4175	4292	4217	45	1275	500	3060	5	1	9031122	383	326.15	0.41	12	0.06	13.00	10228.00	6570	20240104	-35.46	3835	20240806	10.56	6570	-35.46	20240104	3835	10.56	20240806	6570	-35.46	20240104	3835	10.56	20240806	2.89	N	032750	500	45 억	105178	N	N	N	N
134	20241107	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	-45	5	-1.06	18574895	4413	41.94	4205	4255	4180	5530	2980	4255	4209.13	1.16	-22	4325	4290	4250	4215	4175	4292	4217	45	1275	500	3060	5	1	9031122	380	323.85	0.41	12	0.05	13.00	10228.00	6570	20240104	-35.92	3835	20240806	9.78	6570	-35.92	20240104	3835	9.78	20240806	6570	-35.92	20240104	3835	9.78	20240806	2.89	N	032750	500	45 억	105178	N	N	N	N
135	20241107	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	-35	5	-0.82	13379000	3175	30.17	4205	4255	4180	5530	2980	4255	4213.86	1.16	-171	4325	4290	4250	4215	4175	4292	4217	45	1275	500	3060	5	1	9031122	381	324.62	0.41	12	0.04	13.00	10228.00	6570	20240104	-35.77	3835	20240806	10.04	6570	-35.77	20240104	3835	10.04	20240806	6570	-35.77	20240104	3835	10.04	20240806	2.89	N	032750	500	45 억	105178	N	N	N	N
136	20241107	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	-65	5	-1.53	10369535	2459	23.37	4205	4255	4190	5530	2980	4255	4216.97	1.16	-106	4325	4290	4250	4215	4175	4292	4217	45	1275	500	3060	5	1	9031122	378	322.31	0.41	12	0.03	13.00	10228.00	6570	20240104	-36.23	3835	20240806	9.26	6570	-36.23	20240104	3835	9.26	20240806	6570	-36.23	20240104	3835	9.26	20240806	2.89	N	032750	500	45 억	105178	N	N	N	N
137	20241107	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4255	0	3	0.00	2952810	702	6.67	4205	4255	4205	5530	2980	4255	4206.28	1.16	18	4325	4290	4250	4215	4175	4292	4217	45	1275	500	3060	5	1	9031122	384	327.31	0.42	12	0.01	13.00	10228.00	6570	20240104	-35.24	3835	20240806	10.95	6570	-35.24	20240104	3835	10.95	20240806	6570	-35.24	20240104	3835	10.95	20240806	2.89	N	032750	500	45 억	105178	N	N	N	N
138	20241106	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4255	15	2	0.35	44616905	10522	74.94	4255	4285	4210	5510	2970	4240	4240.35	1.16	23	4320	4280	4220	4180	4120	4300	4200	45	1270	500	3050	5	1	9031122	384	327.31	0.42	12	0.12	13.00	10228.00	6570	20240104	-35.24	3835	20240806	10.95	6570	-35.24	20240104	3835	10.95	20240806	6570	-35.24	20240104	3835	10.95	20240806	2.89	N	032750	500	45 억	105066	N	N	N	N
139	20241106	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	-25	5	-0.59	42074590	9920	70.65	4255	4285	4210	5510	2970	4240	4241.40	1.16	110	4320	4280	4220	4180	4120	4300	4200	45	1270	500	3050	5	1	9031122	381	324.23	0.41	12	0.11	13.00	10228.00	6570	20240104	-35.84	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6570	-35.84	20240104	3835	9.91	20240806	2.89	N	032750	500	45 억	105066	N	N	N	N
140	20241106	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	0	3	0.00	39353705	9276	66.06	4255	4285	4210	5510	2970	4240	4242.54	1.16	83	4320	4280	4220	4180	4120	4300	4200	45	1270	500	3050	5	1	9031122	383	326.15	0.41	12	0.10	13.00	10228.00	6570	20240104	-35.46	3835	20240806	10.56	6570	-35.46	20240104	3835	10.56	20240806	6570	-35.46	20240104	3835	10.56	20240806	2.89	N	032750	500	45 억	105066	N	N	N	N
141	20241106	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	0	3	0.00	35716455	8417	59.95	4255	4285	4210	5510	2970	4240	4243.39	1.16	226	4320	4280	4220	4180	4120	4300	4200	45	1270	500	3050	5	1	9031122	383	326.15	0.41	12	0.09	13.00	10228.00	6570	20240104	-35.46	3835	20240806	10.56	6570	-35.46	20240104	3835	10.56	20240806	6570	-35.46	20240104	3835	10.56	20240806	2.89	N	032750	500	45 억	105066	N	N	N	N
142	20241106	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	35	2	0.83	9727405	2280	16.24	4255	4285	4235	5510	2970	4240	4266.82	1.16	538	4320	4280	4220	4180	4120	4300	4200	45	1270	500	3050	5	1	9031122	386	328.85	0.42	12	0.03	13.00	10228.00	6570	20240104	-34.93	3835	20240806	11.47	6570	-34.93	20240104	3835	11.47	20240806	6570	-34.93	20240104	3835	11.47	20240806	2.89	N	032750	500	45 억	105066	N	N	N	N
143	20241106	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	30	2	0.71	7115630	1667	11.87	4255	4285	4235	5510	2970	4240	4269.14	1.16	426	4320	4280	4220	4180	4120	4300	4200	45	1270	500	3050	5	1	9031122	386	328.46	0.42	12	0.02	13.00	10228.00	6570	20240104	-35.01	3835	20240806	11.34	6570	-35.01	20240104	3835	11.34	20240806	6570	-35.01	20240104	3835	11.34	20240806	2.89	N	032750	500	45 억	105066	N	N	N	N
144	20241106	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	45	2	1.06	3952205	928	6.61	4255	4285	4235	5510	2970	4240	4259.58	1.16	291	4320	4280	4220	4180	4120	4300	4200	45	1270	500	3050	5	1	9031122	387	329.62	0.42	12	0.01	13.00	10228.00	6570	20240104	-34.78	3835	20240806	11.73	6570	-34.78	20240104	3835	11.73	20240806	6570	-34.78	20240104	3835	11.73	20240806	2.89	N	032750	500	45 억	105066	N	N	N	N
145	20241106	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4245	5	2	0.12	280070	66	0.47	4255	4265	4240	5510	2970	4240	4247.42	1.16	1	4320	4280	4220	4180	4120	4300	4200	45	1270	500	3050	5	1	9031122	383	326.54	0.42	12	0.00	13.00	10228.00	6570	20240104	-35.39	3835	20240806	10.69	6570	-35.39	20240104	3835	10.69	20240806	6570	-35.39	20240104	3835	10.69	20240806	2.89	N	032750	500	45 억	105066	N	N	N	N
146	20241105	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	5	2	0.12	59153105	14041	97.22	4235	4260	4160	5500	2965	4235	4212.85	1.11	5091	4291	4262	4206	4177	4121	4277	4192	45	1265	500	3040	5	1	9031122	383	326.15	0.41	12	0.16	13.00	10228.00	6570	20240104	-35.46	3835	20240806	10.56	6570	-35.46	20240104	3835	10.56	20240806	6570	-35.46	20240104	3835	10.56	20240806	2.91	N	032750	500	45 억	99966	N	N	N	N
147	20241105	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4255	20	2	0.47	56888655	13507	93.52	4235	4260	4160	5500	2965	4235	4211.76	1.11	5320	4291	4262	4206	4177	4121	4277	4192	45	1265	500	3040	5	1	9031122	384	327.31	0.42	12	0.15	13.00	10228.00	6570	20240104	-35.24	3835	20240806	10.95	6570	-35.24	20240104	3835	10.95	20240806	6570	-35.24	20240104	3835	10.95	20240806	2.91	N	032750	500	45 억	99966	N	N	N	N
148	20241105	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4260	25	2	0.59	54149655	12862	89.05	4235	4260	4160	5500	2965	4235	4210.01	1.11	5667	4291	4262	4206	4177	4121	4277	4192	45	1265	500	3040	5	1	9031122	385	327.69	0.42	12	0.14	13.00	10228.00	6570	20240104	-35.16	3835	20240806	11.08	6570	-35.16	20240104	3835	11.08	20240806	6570	-35.16	20240104	3835	11.08	20240806	2.91	N	032750	500	45 억	99966	N	N	N	N
149	20241105	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4250	15	2	0.35	52030500	12363	85.60	4235	4260	4160	5500	2965	4235	4208.52	1.11	5771	4291	4262	4206	4177	4121	4277	4192	45	1265	500	3040	5	1	9031122	384	326.92	0.42	12	0.14	13.00	10228.00	6570	20240104	-35.31	3835	20240806	10.82	6570	-35.31	20240104	3835	10.82	20240806	6570	-35.31	20240104	3835	10.82	20240806	2.91	N	032750	500	45 억	99966	N	N	N	N
150	20241105	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4245	10	2	0.24	50365765	11971	82.88	4235	4260	4160	5500	2965	4235	4207.27	1.11	5775	4291	4262	4206	4177	4121	4277	4192	45	1265	500	3040	5	1	9031122	383	326.54	0.42	12	0.13	13.00	10228.00	6570	20240104	-35.39	3835	20240806	10.69	6570	-35.39	20240104	3835	10.69	20240806	6570	-35.39	20240104	3835	10.69	20240806	2.91	N	032750	500	45 억	99966	N	N	N	N
151	20241105	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4225	-10	5	-0.24	49318185	11723	81.17	4235	4260	4160	5500	2965	4235	4206.91	1.11	5906	4291	4262	4206	4177	4121	4277	4192	45	1265	500	3040	5	1	9031122	382	325.00	0.41	12	0.13	13.00	10228.00	6570	20240104	-35.69	3835	20240806	10.17	6570	-35.69	20240104	3835	10.17	20240806	6570	-35.69	20240104	3835	10.17	20240806	2.91	N	032750	500	45 억	99966	N	N	N	N
152	20241105	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	-35	5	-0.83	47335505	11252	77.91	4235	4260	4160	5500	2965	4235	4206.80	1.11	5817	4291	4262	4206	4177	4121	4277	4192	45	1265	500	3040	5	1	9031122	379	323.08	0.41	12	0.12	13.00	10228.00	6570	20240104	-36.07	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	6570	-36.07	20240104	3835	9.52	20240806	2.91	N	032750	500	45 억	99966	N	N	N	N
153	20241105	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	0	3	0.00	2117680	500	3.46	4235	4255	4235	5500	2965	4235	4235.38	1.11	-58	4291	4262	4206	4177	4121	4277	4192	45	1265	500	3040	5	1	9031122	382	325.77	0.41	12	0.01	13.00	10228.00	6570	20240104	-35.54	3835	20240806	10.43	6570	-35.54	20240104	3835	10.43	20240806	6570	-35.54	20240104	3835	10.43	20240806	2.91	N	032750	500	45 억	99966	N	N	N	N
154	20241104	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	65	2	1.56	60444985	14443	108.88	4170	4235	4150	5420	2920	4170	4185.07	1.05	4736	4316	4242	4196	4122	4076	4220	4100	45	1250	500	3000	5	1	9031122	382	325.77	0.41	12	0.16	13.00	10228.00	6570	20240104	-35.54	3835	20240806	10.43	6570	-35.54	20240104	3835	10.43	20240806	6570	-35.54	20240104	3835	10.43	20240806	2.93	N	032750	500	45 억	95208	N	N	N	N
155	20241104	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	40	2	0.96	56834445	13589	102.44	4170	4235	4150	5420	2920	4170	4182.39	1.05	4779	4316	4242	4196	4122	4076	4220	4100	45	1250	500	3000	5	1	9031122	380	323.85	0.41	12	0.15	13.00	10228.00	6570	20240104	-35.92	3835	20240806	9.78	6570	-35.92	20240104	3835	9.78	20240806	6570	-35.92	20240104	3835	9.78	20240806	2.93	N	032750	500	45 억	95208	N	N	N	N
156	20241104	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	30	2	0.72	53429575	12781	96.35	4170	4235	4150	5420	2920	4170	4180.39	1.05	4116	4316	4242	4196	4122	4076	4220	4100	45	1250	500	3000	5	1	9031122	379	323.08	0.41	12	0.14	13.00	10228.00	6570	20240104	-36.07	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	6570	-36.07	20240104	3835	9.52	20240806	2.93	N	032750	500	45 억	95208	N	N	N	N
157	20241104	130312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	35	2	0.84	47745060	11427	86.14	4170	4235	4150	5420	2920	4170	4178.27	1.05	3771	4316	4242	4196	4122	4076	4220	4100	45	1250	500	3000	5	1	9031122	380	323.46	0.41	12	0.13	13.00	10228.00	6570	20240104	-36.00	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	6570	-36.00	20240104	3835	9.65	20240806	2.93	N	032750	500	45 억	95208	N	N	N	N
158	20241104	120339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	30	2	0.72	44539960	10664	80.39	4170	4235	4150	5420	2920	4170	4176.67	1.05	3826	4316	4242	4196	4122	4076	4220	4100	45	1250	500	3000	5	1	9031122	379	323.08	0.41	12	0.12	13.00	10228.00	6570	20240104	-36.07	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	6570	-36.07	20240104	3835	9.52	20240806	2.93	N	032750	500	45 억	95208	N	N	N	N
159	20241104	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	25	2	0.60	42730530	10235	77.16	4170	4235	4150	5420	2920	4170	4174.94	1.05	3925	4316	4242	4196	4122	4076	4220	4100	45	1250	500	3000	5	1	9031122	379	322.69	0.41	12	0.11	13.00	10228.00	6570	20240104	-36.15	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	6570	-36.15	20240104	3835	9.39	20240806	2.93	N	032750	500	45 억	95208	N	N	N	N
160	20241104	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	5	2	0.12	36174470	8673	65.38	4170	4235	4150	5420	2920	4170	4170.93	1.05	3744	4316	4242	4196	4122	4076	4220	4100	45	1250	500	3000	5	1	9031122	377	321.15	0.41	12	0.10	13.00	10228.00	6570	20240104	-36.45	3835	20240806	8.87	6570	-36.45	20240104	3835	8.87	20240806	6570	-36.45	20240104	3835	8.87	20240806	2.93	N	032750	500	45 억	95208	N	N	N	N
161	20241104	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	0	3	0.00	3603305	864	6.51	4170	4195	4170	5420	2920	4170	4170.49	1.05	16	4316	4242	4196	4122	4076	4220	4100	45	1250	500	3000	5	1	9031122	377	320.77	0.41	12	0.01	13.00	10228.00	6570	20240104	-36.53	3835	20240806	8.74	6570	-36.53	20240104	3835	8.74	20240806	6570	-36.53	20240104	3835	8.74	20240806	2.93	N	032750	500	45 억	95208	N	N	N	N
162	20241101	160328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	-100	5	-2.34	55594205	13162	81.11	4235	4270	4150	5550	2990	4270	4223.84	1.05	30	4386	4327	4231	4172	4076	4357	4202	45	1280	500	3070	5	1	9031122	377	320.77	0.41	12	0.15	13.00	10228.00	6570	20240104	-36.53	3835	20240806	8.74	6570	-36.53	20240104	3835	8.74	20240806	6570	-36.53	20240104	3835	8.74	20240806	2.95	N	032750	500	45 억	95069	N	N	N	N
163	20241101	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	-70	5	-1.64	46544170	11001	67.79	4235	4270	4150	5550	2990	4270	4230.89	1.05	134	4386	4327	4231	4172	4076	4357	4202	45	1280	500	3070	5	1	9031122	379	323.08	0.41	12	0.12	13.00	10228.00	6570	20240104	-36.07	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	6570	-36.07	20240104	3835	9.52	20240806	2.95	N	032750	500	45 억	95069	N	N	N	N
164	20241101	140331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	-35	5	-0.82	44812295	10592	65.27	4235	4270	4150	5550	2990	4270	4230.75	1.05	213	4386	4327	4231	4172	4076	4357	4202	45	1280	500	3070	5	1	9031122	382	325.77	0.41	12	0.12	13.00	10228.00	6570	20240104	-35.54	3835	20240806	10.43	6570	-35.54	20240104	3835	10.43	20240806	6570	-35.54	20240104	3835	10.43	20240806	2.95	N	032750	500	45 억	95069	N	N	N	N
165	20241101	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4265	-5	5	-0.12	24150545	5700	35.12	4235	4270	4150	5550	2990	4270	4236.91	1.05	-1017	4386	4327	4231	4172	4076	4357	4202	45	1280	500	3070	5	1	9031122	385	328.08	0.42	12	0.06	13.00	10228.00	6570	20240104	-35.08	3835	20240806	11.21	6570	-35.08	20240104	3835	11.21	20240806	6570	-35.08	20240104	3835	11.21	20240806	2.95	N	032750	500	45 억	95069	N	N	N	N
166	20241101	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4230	-40	5	-0.94	23387785	5520	34.02	4235	4270	4150	5550	2990	4270	4236.89	1.05	-986	4386	4327	4231	4172	4076	4357	4202	45	1280	500	3070	5	1	9031122	382	325.38	0.41	12	0.06	13.00	10228.00	6570	20240104	-35.62	3835	20240806	10.30	6570	-35.62	20240104	3835	10.30	20240806	6570	-35.62	20240104	3835	10.30	20240806	2.95	N	032750	500	45 억	95069	N	N	N	N
167	20241101	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4230	-40	5	-0.94	22411085	5290	32.60	4235	4270	4150	5550	2990	4270	4236.47	1.05	-796	4386	4327	4231	4172	4076	4357	4202	45	1280	500	3070	5	1	9031122	382	325.38	0.41	12	0.06	13.00	10228.00	6570	20240104	-35.62	3835	20240806	10.30	6570	-35.62	20240104	3835	10.30	20240806	6570	-35.62	20240104	3835	10.30	20240806	2.95	N	032750	500	45 억	95069	N	N	N	N
168	20241101	100400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	-30	5	-0.70	15438140	3645	22.46	4235	4270	4150	5550	2990	4270	4235.39	1.05	-638	4386	4327	4231	4172	4076	4357	4202	45	1280	500	3070	5	1	9031122	383	326.15	0.41	12	0.04	13.00	10228.00	6570	20240104	-35.46	3835	20240806	10.56	6570	-35.46	20240104	3835	10.56	20240806	6570	-35.46	20240104	3835	10.56	20240806	2.95	N	032750	500	45 억	95069	N	N	N	N
169	20241101	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4260	-10	5	-0.23	5482880	1300	8.01	4235	4260	4150	5550	2990	4270	4217.44	1.05	-244	4386	4327	4231	4172	4076	4357	4202	45	1280	500	3070	5	1	9031122	385	327.69	0.42	12	0.01	13.00	10228.00	6570	20240104	-35.16	3835	20240806	11.08	6570	-35.16	20240104	3835	11.08	20240806	6570	-35.16	20240104	3835	11.08	20240806	2.95	N	032750	500	45 억	95069	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History