KissMeData/148250/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	-95	5	-2.36	76460565	19103	99.59	3960	4200	3890	5220	2815	4020	4002.40	1.88	-555	4213	4116	4053	3956	3893	4085	3925	38	1200	500	2730	5	1	7391186	290	-7.93	0.75	12	0.26	-495.00	5260.00	5400	20241011	-27.31	3500	20240805	12.14	5400	-27.31	20241011	3500	12.14	20240805	5400	-27.31	20241011	3500	12.14	20240805	0.34	N	148250	500	38 억	139038	N	N	0	N	N
3	20241129	150951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	-95	5	-2.36	70933150	17695	92.25	3960	4200	3890	5220	2815	4020	4008.56	1.88	-477	4213	4116	4053	3956	3893	4085	3925	38	1200	500	2730	5	1	7391186	290	-7.93	0.75	12	0.24	-495.00	5260.00	5400	20241011	-27.31	3500	20240805	12.14	5400	-27.31	20241011	3500	12.14	20240805	5400	-27.31	20241011	3500	12.14	20240805	0.34	N	148250	500	38 억	139038	N	N	0	N	N
4	20241129	140955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	-45	5	-1.12	63909120	15911	82.95	3960	4200	3890	5220	2815	4020	4016.63	1.88	-414	4213	4116	4053	3956	3893	4085	3925	38	1200	500	2730	5	1	7391186	294	-8.03	0.76	12	0.22	-495.00	5260.00	5400	20241011	-26.39	3500	20240805	13.57	5400	-26.39	20241011	3500	13.57	20240805	5400	-26.39	20241011	3500	13.57	20240805	0.34	N	148250	500	38 억	139038	N	N	0	N	N
5	20241129	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	40	2	1.00	61718275	15360	80.08	3960	4200	3890	5220	2815	4020	4018.10	1.88	-364	4213	4116	4053	3956	3893	4085	3925	38	1200	500	2730	5	1	7391186	300	-8.20	0.77	12	0.21	-495.00	5260.00	5400	20241011	-24.81	3500	20240805	16.00	5400	-24.81	20241011	3500	16.00	20240805	5400	-24.81	20241011	3500	16.00	20240805	0.34	N	148250	500	38 억	139038	N	N	0	N	N
6	20241129	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3945	-75	5	-1.87	24912270	6354	33.13	3960	4020	3890	5220	2815	4020	3918.32	1.88	-225	4213	4116	4053	3956	3893	4085	3925	38	1200	500	2730	5	1	7391186	292	-7.97	0.75	12	0.09	-495.00	5260.00	5400	20241011	-26.94	3500	20240805	12.71	5400	-26.94	20241011	3500	12.71	20240805	5400	-26.94	20241011	3500	12.71	20240805	0.34	N	148250	500	38 억	139038	N	N	0	N	N
7	20241129	110954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	-125	5	-3.11	23479395	5986	31.21	3960	4020	3890	5220	2815	4020	3919.88	1.88	-223	4213	4116	4053	3956	3893	4085	3925	38	1200	500	2730	5	1	7391186	288	-7.87	0.74	12	0.08	-495.00	5260.00	5400	20241011	-27.87	3500	20240805	11.29	5400	-27.87	20241011	3500	11.29	20240805	5400	-27.87	20241011	3500	11.29	20240805	0.34	N	148250	500	38 억	139038	N	N	0	N	N
8	20241129	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3905	-115	5	-2.86	18971475	4829	25.18	3960	4020	3890	5220	2815	4020	3925.73	1.88	-23	4213	4116	4053	3956	3893	4085	3925	38	1200	500	2730	5	1	7391186	289	-7.89	0.74	12	0.07	-495.00	5260.00	5400	20241011	-27.69	3500	20240805	11.57	5400	-27.69	20241011	3500	11.57	20240805	5400	-27.69	20241011	3500	11.57	20240805	0.34	N	148250	500	38 억	139038	N	N	0	N	N
9	20241129	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	0	3	0.00	658540	164	0.86	3960	4020	3960	5220	2815	4020	3967.14	1.88	-2	4213	4116	4053	3956	3893	4085	3925	38	1200	500	2730	5	1	7391186	297	-8.12	0.76	12	0.00	-495.00	5260.00	5400	20241011	-25.56	3500	20240805	14.86	5400	-25.56	20241011	3500	14.86	20240805	5400	-25.56	20241011	3500	14.86	20240805	0.34	N	148250	500	38 억	139038	N	N	0	N	N
10	20241128	160939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	-135	5	-3.25	76897435	19181	58.35	4150	4150	3990	5400	2910	4155	4009.04	1.87	979	4351	4252	4166	4067	3981	4210	4025	38	1245	500	2820	5	1	7391186	297	-8.12	0.76	12	0.26	-495.00	5260.00	5400	20241011	-25.56	3500	20240805	14.86	5400	-25.56	20241011	3500	14.86	20240805	5400	-25.56	20241011	3500	14.86	20240805	0.35	N	148250	500	38 억	138056	N	N	4	N	N
11	20241128	150957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-110	5	-2.65	70751795	17653	53.70	4150	4150	3990	5400	2910	4155	4007.92	1.87	1141	4351	4252	4166	4067	3981	4210	4025	38	1245	500	2820	5	1	7391186	299	-8.17	0.77	12	0.24	-495.00	5260.00	5400	20241011	-25.09	3500	20240805	15.57	5400	-25.09	20241011	3500	15.57	20240805	5400	-25.09	20241011	3500	15.57	20240805	0.35	N	148250	500	38 억	138056	N	N	4	N	N
12	20241128	140953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-150	5	-3.61	61843095	15424	46.92	4150	4150	3990	5400	2910	4155	4009.54	1.87	1202	4351	4252	4166	4067	3981	4210	4025	38	1245	500	2820	5	1	7391186	296	-8.09	0.76	12	0.21	-495.00	5260.00	5400	20241011	-25.83	3500	20240805	14.43	5400	-25.83	20241011	3500	14.43	20240805	5400	-25.83	20241011	3500	14.43	20240805	0.35	N	148250	500	38 억	138056	N	N	4	N	N
13	20241128	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-155	5	-3.73	58836870	14673	44.63	4150	4150	3990	5400	2910	4155	4009.87	1.87	1237	4351	4252	4166	4067	3981	4210	4025	38	1245	500	2820	5	1	7391186	296	-8.08	0.76	12	0.20	-495.00	5260.00	5400	20241011	-25.93	3500	20240805	14.29	5400	-25.93	20241011	3500	14.29	20240805	5400	-25.93	20241011	3500	14.29	20240805	0.35	N	148250	500	38 억	138056	N	N	4	N	N
14	20241128	120957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	-165	5	-3.97	54611420	13616	41.42	4150	4150	3990	5400	2910	4155	4010.83	1.87	1237	4351	4252	4166	4067	3981	4210	4025	38	1245	500	2820	5	1	7391186	295	-8.06	0.76	12	0.18	-495.00	5260.00	5400	20241011	-26.11	3500	20240805	14.00	5400	-26.11	20241011	3500	14.00	20240805	5400	-26.11	20241011	3500	14.00	20240805	0.35	N	148250	500	38 억	138056	N	N	4	N	N
15	20241128	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-110	5	-2.65	34712580	8638	26.28	4150	4150	4000	5400	2910	4155	4018.59	1.87	1171	4351	4252	4166	4067	3981	4210	4025	38	1245	500	2820	5	1	7391186	299	-8.17	0.77	12	0.12	-495.00	5260.00	5400	20241011	-25.09	3500	20240805	15.57	5400	-25.09	20241011	3500	15.57	20240805	5400	-25.09	20241011	3500	15.57	20240805	0.35	N	148250	500	38 억	138056	N	N	4	N	N
16	20241128	100955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-145	5	-3.49	32785080	8160	24.82	4150	4150	4000	5400	2910	4155	4017.78	1.87	1247	4351	4252	4166	4067	3981	4210	4025	38	1245	500	2820	5	1	7391186	296	-8.10	0.76	12	0.11	-495.00	5260.00	5400	20241011	-25.74	3500	20240805	14.57	5400	-25.74	20241011	3500	14.57	20240805	5400	-25.74	20241011	3500	14.57	20240805	0.35	N	148250	500	38 억	138056	N	N	4	N	N
17	20241128	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-5	5	-0.12	302920	73	0.22	4150	4150	4120	5400	2910	4155	4149.59	1.87	9	4351	4252	4166	4067	3981	4210	4025	38	1245	500	2820	5	1	7391186	307	-8.38	0.79	12	0.00	-495.00	5260.00	5400	20241011	-23.15	3500	20240805	18.57	5400	-23.15	20241011	3500	18.57	20240805	5400	-23.15	20241011	3500	18.57	20240805	0.35	N	148250	500	38 억	138056	N	N	4	N	N
18	20241127	160930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	-80	5	-1.89	136875960	32867	88.27	4255	4265	4080	5500	2965	4235	4164.54	1.88	-1278	4411	4322	4146	4057	3881	4367	4102	38	1265	500	2870	5	1	7391186	307	-8.39	0.79	12	0.44	-495.00	5260.00	5400	20241011	-23.06	3500	20240805	18.71	5400	-23.06	20241011	3500	18.71	20240805	5400	-23.06	20241011	3500	18.71	20240805	0.35	N	148250	500	38 억	139305	N	N	4	N	N
19	20241127	150948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	-150	5	-3.54	114439750	27438	73.69	4255	4265	4085	5500	2965	4235	4170.85	1.88	-1183	4411	4322	4146	4057	3881	4367	4102	38	1265	500	2870	5	1	7391186	302	-8.25	0.78	12	0.37	-495.00	5260.00	5400	20241011	-24.35	3500	20240805	16.71	5400	-24.35	20241011	3500	16.71	20240805	5400	-24.35	20241011	3500	16.71	20240805	0.35	N	148250	500	38 억	139305	N	N	9	N	N
20	20241127	140945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	-115	5	-2.72	105277390	25201	67.68	4255	4265	4090	5500	2965	4235	4177.51	1.88	-1207	4411	4322	4146	4057	3881	4367	4102	38	1265	500	2870	5	1	7391186	305	-8.32	0.78	12	0.34	-495.00	5260.00	5400	20241011	-23.70	3500	20240805	17.71	5400	-23.70	20241011	3500	17.71	20240805	5400	-23.70	20241011	3500	17.71	20240805	0.35	N	148250	500	38 억	139305	N	N	9	N	N
21	20241127	130940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-75	5	-1.77	91101050	21753	58.42	4255	4265	4100	5500	2965	4235	4187.98	1.88	-1112	4411	4322	4146	4057	3881	4367	4102	38	1265	500	2870	5	1	7391186	307	-8.40	0.79	12	0.29	-495.00	5260.00	5400	20241011	-22.96	3500	20240805	18.86	5400	-22.96	20241011	3500	18.86	20240805	5400	-22.96	20241011	3500	18.86	20240805	0.35	N	148250	500	38 억	139305	N	N	9	N	N
22	20241127	120949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-75	5	-1.77	80540940	19200	51.57	4255	4265	4100	5500	2965	4235	4194.84	1.88	-1502	4411	4322	4146	4057	3881	4367	4102	38	1265	500	2870	5	1	7391186	307	-8.40	0.79	12	0.26	-495.00	5260.00	5400	20241011	-22.96	3500	20240805	18.86	5400	-22.96	20241011	3500	18.86	20240805	5400	-22.96	20241011	3500	18.86	20240805	0.35	N	148250	500	38 억	139305	N	N	9	N	N
23	20241127	110945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-90	5	-2.13	68494390	16310	43.81	4255	4265	4100	5500	2965	4235	4199.53	1.88	-1501	4411	4322	4146	4057	3881	4367	4102	38	1265	500	2870	5	1	7391186	306	-8.37	0.79	12	0.22	-495.00	5260.00	5400	20241011	-23.24	3500	20240805	18.43	5400	-23.24	20241011	3500	18.43	20240805	5400	-23.24	20241011	3500	18.43	20240805	0.35	N	148250	500	38 억	139305	N	N	9	N	N
24	20241127	100946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	-95	5	-2.24	64840520	15429	41.44	4255	4265	4100	5500	2965	4235	4202.51	1.88	-1498	4411	4322	4146	4057	3881	4367	4102	38	1265	500	2870	5	1	7391186	306	-8.36	0.79	12	0.21	-495.00	5260.00	5400	20241011	-23.33	3500	20240805	18.29	5400	-23.33	20241011	3500	18.29	20240805	5400	-23.33	20241011	3500	18.29	20240805	0.35	N	148250	500	38 억	139305	N	N	9	N	N
25	20241127	090944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	-105	5	-2.48	30881705	7309	19.63	4255	4265	4100	5500	2965	4235	4225.16	1.88	-944	4411	4322	4146	4057	3881	4367	4102	38	1265	500	2870	5	1	7391186	305	-8.34	0.79	12	0.10	-495.00	5260.00	5400	20241011	-23.52	3500	20240805	18.00	5400	-23.52	20241011	3500	18.00	20240805	5400	-23.52	20241011	3500	18.00	20240805	0.35	N	148250	500	38 억	139305	N	N	9	N	N
26	20241126	160932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	50	2	1.19	152488545	37183	132.85	4145	4235	3970	5440	2930	4185	4100.96	1.89	-270	4355	4270	4115	4030	3875	4312	4072	38	1255	500	2840	5	1	7391186	313	-8.56	0.81	12	0.50	-495.00	5260.00	5400	20241011	-21.57	3500	20240805	21.00	5400	-21.57	20241011	3500	21.00	20240805	5400	-21.57	20241011	3500	21.00	20240805	0.36	N	148250	500	38 억	139564	N	N	9	N	N
27	20241126	150940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-185	5	-4.42	66488345	16510	58.99	4145	4175	3970	5440	2930	4185	4027.16	1.89	755	4355	4270	4115	4030	3875	4312	4072	38	1255	500	2840	5	1	7391186	296	-8.08	0.76	12	0.22	-495.00	5260.00	5400	20241011	-25.93	3500	20240805	14.29	5400	-25.93	20241011	3500	14.29	20240805	5400	-25.93	20241011	3500	14.29	20240805	0.36	N	148250	500	38 억	139564	N	N	0	N	N
28	20241126	140940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	-160	5	-3.82	45395885	11215	40.07	4145	4175	3990	5440	2930	4185	4047.78	1.89	648	4355	4270	4115	4030	3875	4312	4072	38	1255	500	2840	5	1	7391186	297	-8.13	0.77	12	0.15	-495.00	5260.00	5400	20241011	-25.46	3500	20240805	15.00	5400	-25.46	20241011	3500	15.00	20240805	5400	-25.46	20241011	3500	15.00	20240805	0.36	N	148250	500	38 억	139564	N	N	0	N	N
29	20241126	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-125	5	-2.99	21282340	5205	18.60	4145	4175	4045	5440	2930	4185	4088.83	1.89	-43	4355	4270	4115	4030	3875	4312	4072	38	1255	500	2840	5	1	7391186	300	-8.20	0.77	12	0.07	-495.00	5260.00	5400	20241011	-24.81	3500	20240805	16.00	5400	-24.81	20241011	3500	16.00	20240805	5400	-24.81	20241011	3500	16.00	20240805	0.36	N	148250	500	38 억	139564	N	N	0	N	N
30	20241126	120943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	-135	5	-3.23	16726915	4083	14.59	4145	4175	4045	5440	2930	4185	4096.72	1.89	-43	4355	4270	4115	4030	3875	4312	4072	38	1255	500	2840	5	1	7391186	299	-8.18	0.77	12	0.06	-495.00	5260.00	5400	20241011	-25.00	3500	20240805	15.71	5400	-25.00	20241011	3500	15.71	20240805	5400	-25.00	20241011	3500	15.71	20240805	0.36	N	148250	500	38 억	139564	N	N	0	N	N
31	20241126	110947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-125	5	-2.99	13690895	3334	11.91	4145	4175	4050	5440	2930	4185	4106.45	1.89	-43	4355	4270	4115	4030	3875	4312	4072	38	1255	500	2840	5	1	7391186	300	-8.20	0.77	12	0.05	-495.00	5260.00	5400	20241011	-24.81	3500	20240805	16.00	5400	-24.81	20241011	3500	16.00	20240805	5400	-24.81	20241011	3500	16.00	20240805	0.36	N	148250	500	38 억	139564	N	N	0	N	N
32	20241126	100952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	-100	5	-2.39	10417690	2528	9.03	4145	4175	4080	5440	2930	4185	4120.92	1.89	-43	4355	4270	4115	4030	3875	4312	4072	38	1255	500	2840	5	1	7391186	302	-8.25	0.78	12	0.03	-495.00	5260.00	5400	20241011	-24.35	3500	20240805	16.71	5400	-24.35	20241011	3500	16.71	20240805	5400	-24.35	20241011	3500	16.71	20240805	0.36	N	148250	500	38 억	139564	N	N	0	N	N
33	20241126	090944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4170	-15	5	-0.36	2742565	662	2.37	4145	4175	4140	5440	2930	4185	4142.85	1.89	-1	4355	4270	4115	4030	3875	4312	4072	38	1255	500	2840	5	1	7391186	308	-8.42	0.79	12	0.01	-495.00	5260.00	5400	20241011	-22.78	3500	20240805	19.14	5400	-22.78	20241011	3500	19.14	20240805	5400	-22.78	20241011	3500	19.14	20240805	0.36	N	148250	500	38 억	139564	N	N	0	N	N
34	20241125	160919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	75	2	1.82	113133285	27928	142.00	4110	4200	3960	5340	2880	4110	4050.89	1.90	-697	4333	4221	4048	3936	3763	4135	3850	38	1230	500	2790	5	1	7391186	309	-8.45	0.80	12	0.38	-495.00	5260.00	5400	20241011	-22.50	3500	20240805	19.57	5400	-22.50	20241011	3500	19.57	20240805	5400	-22.50	20241011	3500	19.57	20240805	0.38	N	148250	500	38 억	140240	N	N	0	N	N
35	20241125	150938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-80	5	-1.95	70902760	17725	90.13	4110	4110	3960	5340	2880	4110	4000.16	1.90	89	4333	4221	4048	3936	3763	4135	3850	38	1230	500	2790	5	1	7391186	298	-8.14	0.77	12	0.24	-495.00	5260.00	5400	20241011	-25.37	3500	20240805	15.14	5400	-25.37	20241011	3500	15.14	20240805	5400	-25.37	20241011	3500	15.14	20240805	0.38	N	148250	500	38 억	140240	N	N	0	N	N
36	20241125	140935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-65	5	-1.58	44927570	11208	56.99	4110	4110	3985	5340	2880	4110	4008.53	1.90	583	4333	4221	4048	3936	3763	4135	3850	38	1230	500	2790	5	1	7391186	299	-8.17	0.77	12	0.15	-495.00	5260.00	5400	20241011	-25.09	3500	20240805	15.57	5400	-25.09	20241011	3500	15.57	20240805	5400	-25.09	20241011	3500	15.57	20240805	0.38	N	148250	500	38 억	140240	N	N	0	N	N
37	20241125	130929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	-120	5	-2.92	38251030	9551	48.56	4110	4110	3985	5340	2880	4110	4004.92	1.90	689	4333	4221	4048	3936	3763	4135	3850	38	1230	500	2790	5	1	7391186	295	-8.06	0.76	12	0.13	-495.00	5260.00	5400	20241011	-26.11	3500	20240805	14.00	5400	-26.11	20241011	3500	14.00	20240805	5400	-26.11	20241011	3500	14.00	20240805	0.38	N	148250	500	38 억	140240	N	N	0	N	N
38	20241125	120938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	-120	5	-2.92	36953150	9226	46.91	4110	4110	3985	5340	2880	4110	4005.33	1.90	689	4333	4221	4048	3936	3763	4135	3850	38	1230	500	2790	5	1	7391186	295	-8.06	0.76	12	0.12	-495.00	5260.00	5400	20241011	-26.11	3500	20240805	14.00	5400	-26.11	20241011	3500	14.00	20240805	5400	-26.11	20241011	3500	14.00	20240805	0.38	N	148250	500	38 억	140240	N	N	0	N	N
39	20241125	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-100	5	-2.43	27708900	6913	35.15	4110	4110	3985	5340	2880	4110	4008.23	1.90	426	4333	4221	4048	3936	3763	4135	3850	38	1230	500	2790	5	1	7391186	296	-8.10	0.76	12	0.09	-495.00	5260.00	5400	20241011	-25.74	3500	20240805	14.57	5400	-25.74	20241011	3500	14.57	20240805	5400	-25.74	20241011	3500	14.57	20240805	0.38	N	148250	500	38 억	140240	N	N	0	N	N
40	20241125	100922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-110	5	-2.68	16615455	4157	21.14	4110	4110	3985	5340	2880	4110	3996.98	1.90	-28	4333	4221	4048	3936	3763	4135	3850	38	1230	500	2790	5	1	7391186	296	-8.08	0.76	12	0.06	-495.00	5260.00	5400	20241011	-25.93	3500	20240805	14.29	5400	-25.93	20241011	3500	14.29	20240805	5400	-25.93	20241011	3500	14.29	20240805	0.38	N	148250	500	38 억	140240	N	N	0	N	N
41	20241125	090923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-100	5	-2.43	697110	173	0.88	4110	4110	4010	5340	2880	4110	4029.54	1.90	-1	4333	4221	4048	3936	3763	4135	3850	38	1230	500	2790	5	1	7391186	296	-8.10	0.76	12	0.00	-495.00	5260.00	5400	20241011	-25.74	3500	20240805	14.57	5400	-25.74	20241011	3500	14.57	20240805	5400	-25.74	20241011	3500	14.57	20240805	0.38	N	148250	500	38 억	140240	N	N	0	N	N
42	20241122	160831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-55	5	-1.32	78826100	19667	100.98	4160	4160	3875	5410	2920	4165	4008.04	1.94	-3354	4501	4332	4026	3857	3551	4417	3942	38	1245	500	2830	5	1	7391186	304	-8.30	0.78	12	0.27	-495.00	5260.00	5400	20241011	-23.89	3500	20240805	17.43	5400	-23.89	20241011	3500	17.43	20240805	5400	-23.89	20241011	3500	17.43	20240805	0.38	N	148250	500	38 억	143574	N	N	2	N	N
43	20241122	150844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-135	5	-3.24	62109595	15582	80.01	4160	4160	3875	5410	2920	4165	3985.98	1.94	-3334	4501	4332	4026	3857	3551	4417	3942	38	1245	500	2830	5	1	7391186	298	-8.14	0.77	12	0.21	-495.00	5260.00	5400	20241011	-25.37	3500	20240805	15.14	5400	-25.37	20241011	3500	15.14	20240805	5400	-25.37	20241011	3500	15.14	20240805	0.38	N	148250	500	38 억	143574	N	N	2	N	N
44	20241122	140845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3995	-170	5	-4.08	53906770	13535	69.50	4160	4160	3875	5410	2920	4165	3982.77	1.94	-2212	4501	4332	4026	3857	3551	4417	3942	38	1245	500	2830	5	1	7391186	295	-8.07	0.76	12	0.18	-495.00	5260.00	5400	20241011	-26.02	3500	20240805	14.14	5400	-26.02	20241011	3500	14.14	20240805	5400	-26.02	20241011	3500	14.14	20240805	0.38	N	148250	500	38 억	143574	N	N	2	N	N
45	20241122	130841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-165	5	-3.96	52495950	13182	67.68	4160	4160	3875	5410	2920	4165	3982.40	1.94	-2218	4501	4332	4026	3857	3551	4417	3942	38	1245	500	2830	5	1	7391186	296	-8.08	0.76	12	0.18	-495.00	5260.00	5400	20241011	-25.93	3500	20240805	14.29	5400	-25.93	20241011	3500	14.29	20240805	5400	-25.93	20241011	3500	14.29	20240805	0.38	N	148250	500	38 억	143574	N	N	2	N	N
46	20241122	120846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-165	5	-3.96	51248220	12870	66.08	4160	4160	3875	5410	2920	4165	3981.99	1.94	-2221	4501	4332	4026	3857	3551	4417	3942	38	1245	500	2830	5	1	7391186	296	-8.08	0.76	12	0.17	-495.00	5260.00	5400	20241011	-25.93	3500	20240805	14.29	5400	-25.93	20241011	3500	14.29	20240805	5400	-25.93	20241011	3500	14.29	20240805	0.38	N	148250	500	38 억	143574	N	N	2	N	N
47	20241122	110838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-125	5	-3.00	48481245	12179	62.53	4160	4160	3875	5410	2920	4165	3980.72	1.94	-2141	4501	4332	4026	3857	3551	4417	3942	38	1245	500	2830	5	1	7391186	299	-8.16	0.77	12	0.16	-495.00	5260.00	5400	20241011	-25.19	3500	20240805	15.43	5400	-25.19	20241011	3500	15.43	20240805	5400	-25.19	20241011	3500	15.43	20240805	0.38	N	148250	500	38 억	143574	N	N	2	N	N
48	20241122	100855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-160	5	-3.84	36982610	9305	47.78	4160	4160	3875	5410	2920	4165	3974.49	1.94	-1969	4501	4332	4026	3857	3551	4417	3942	38	1245	500	2830	5	1	7391186	296	-8.09	0.76	12	0.13	-495.00	5260.00	5400	20241011	-25.83	3500	20240805	14.43	5400	-25.83	20241011	3500	14.43	20240805	5400	-25.83	20241011	3500	14.43	20240805	0.38	N	148250	500	38 억	143574	N	N	2	N	N
49	20241122	090846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	-275	5	-6.60	22409010	5598	28.74	4160	4160	3875	5410	2920	4165	4003.04	1.94	-1210	4501	4332	4026	3857	3551	4417	3942	38	1245	500	2830	5	1	7391186	288	-7.86	0.74	12	0.08	-495.00	5260.00	5400	20241011	-27.96	3500	20240805	11.14	5400	-27.96	20241011	3500	11.14	20240805	5400	-27.96	20241011	3500	11.14	20240805	0.38	N	148250	500	38 억	143574	N	N	2	N	N
50	20241121	160837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4165	310	2	8.04	76884935	19463	162.58	3850	4195	3720	5010	2700	3855	3949.70	1.92	1763	3958	3906	3823	3771	3688	3932	3797	38	1155	500	2620	5	1	7391186	308	-8.41	0.79	12	0.26	-495.00	5260.00	5400	20241011	-22.87	3500	20240805	19.00	5400	-22.87	20241011	3500	19.00	20240805	5400	-22.87	20241011	3500	19.00	20240805	0.36	N	148250	500	38 억	141811	N	N	2	N	N
51	20241121	150856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-25	5	-0.65	25180190	6643	55.49	3850	3870	3720	5010	2700	3855	3790.48	1.92	1874	3958	3906	3823	3771	3688	3932	3797	38	1155	500	2620	5	1	7391186	283	-7.74	0.73	12	0.09	-495.00	5260.00	5400	20241011	-29.07	3500	20240805	9.43	5400	-29.07	20241011	3500	9.43	20240805	5400	-29.07	20241011	3500	9.43	20240805	0.36	N	148250	500	38 억	141811	N	N	2	N	N
52	20241121	140855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3845	-10	5	-0.26	8729725	2283	19.07	3850	3870	3760	5010	2700	3855	3823.80	1.92	742	3958	3906	3823	3771	3688	3932	3797	38	1155	500	2620	5	1	7391186	284	-7.77	0.73	12	0.03	-495.00	5260.00	5400	20241011	-28.80	3500	20240805	9.86	5400	-28.80	20241011	3500	9.86	20240805	5400	-28.80	20241011	3500	9.86	20240805	0.36	N	148250	500	38 억	141811	N	N	2	N	N
53	20241121	130846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-25	5	-0.65	8204350	2146	17.93	3850	3870	3760	5010	2700	3855	3823.09	1.92	725	3958	3906	3823	3771	3688	3932	3797	38	1155	500	2620	5	1	7391186	283	-7.74	0.73	12	0.03	-495.00	5260.00	5400	20241011	-29.07	3500	20240805	9.43	5400	-29.07	20241011	3500	9.43	20240805	5400	-29.07	20241011	3500	9.43	20240805	0.36	N	148250	500	38 억	141811	N	N	2	N	N
54	20241121	120847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	-5	5	-0.13	8150520	2132	17.81	3850	3870	3760	5010	2700	3855	3822.95	1.92	725	3958	3906	3823	3771	3688	3932	3797	38	1155	500	2620	5	1	7391186	285	-7.78	0.73	12	0.03	-495.00	5260.00	5400	20241011	-28.70	3500	20240805	10.00	5400	-28.70	20241011	3500	10.00	20240805	5400	-28.70	20241011	3500	10.00	20240805	0.36	N	148250	500	38 억	141811	N	N	2	N	N
55	20241121	110850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	5	2	0.13	7951810	2080	17.38	3850	3870	3760	5010	2700	3855	3822.99	1.92	726	3958	3906	3823	3771	3688	3932	3797	38	1155	500	2620	5	1	7391186	285	-7.80	0.73	12	0.03	-495.00	5260.00	5400	20241011	-28.52	3500	20240805	10.29	5400	-28.52	20241011	3500	10.29	20240805	5400	-28.52	20241011	3500	10.29	20240805	0.36	N	148250	500	38 억	141811	N	N	2	N	N
56	20241121	100850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3855	0	3	0.00	4872165	1281	10.70	3850	3860	3760	5010	2700	3855	3803.41	1.92	870	3958	3906	3823	3771	3688	3932	3797	38	1155	500	2620	5	1	7391186	285	-7.79	0.73	12	0.02	-495.00	5260.00	5400	20241011	-28.61	3500	20240805	10.14	5400	-28.61	20241011	3500	10.14	20240805	5400	-28.61	20241011	3500	10.14	20240805	0.36	N	148250	500	38 억	141811	N	N	2	N	N
57	20241121	090851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	5	2	0.13	11570	3	0.03	3850	3860	3850	5010	2700	3855	3856.67	1.92	0	3958	3906	3823	3771	3688	3932	3797	38	1155	500	2620	5	1	7391186	285	-7.80	0.73	12	0.00	-495.00	5260.00	5400	20241011	-28.52	3500	20240805	10.29	5400	-28.52	20241011	3500	10.29	20240805	5400	-28.52	20241011	3500	10.29	20240805	0.36	N	148250	500	38 억	141811	N	N	2	N	N
58	20241120	160843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3855	80	2	2.12	45656905	11967	88.60	3775	3875	3740	4905	2645	3775	3815.23	1.93	-732	3865	3820	3740	3695	3615	3842	3717	38	1130	500	2560	5	1	7391186	285	-7.79	0.73	12	0.16	-495.00	5260.00	5400	20241011	-28.61	3500	20240805	10.14	5400	-28.61	20241011	3500	10.14	20240805	5400	-28.61	20241011	3500	10.14	20240805	0.36	N	148250	500	38 억	142534	N	N	2	N	N
59	20241120	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	75	2	1.99	40970115	10751	79.60	3775	3875	3740	4905	2645	3775	3810.82	1.93	-401	3865	3820	3740	3695	3615	3842	3717	38	1130	500	2560	5	1	7391186	285	-7.78	0.73	12	0.15	-495.00	5260.00	5400	20241011	-28.70	3500	20240805	10.00	5400	-28.70	20241011	3500	10.00	20240805	5400	-28.70	20241011	3500	10.00	20240805	0.36	N	148250	500	38 억	142534	N	N	3	N	N
60	20241120	140857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3845	70	2	1.85	30890805	8129	60.18	3775	3875	3740	4905	2645	3775	3800.07	1.93	404	3865	3820	3740	3695	3615	3842	3717	38	1130	500	2560	5	1	7391186	284	-7.77	0.73	12	0.11	-495.00	5260.00	5400	20241011	-28.80	3500	20240805	9.86	5400	-28.80	20241011	3500	9.86	20240805	5400	-28.80	20241011	3500	9.86	20240805	0.36	N	148250	500	38 억	142534	N	N	3	N	N
61	20241120	130858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	25	2	0.66	20441330	5394	39.93	3775	3830	3740	4905	2645	3775	3789.64	1.93	72	3865	3820	3740	3695	3615	3842	3717	38	1130	500	2560	5	1	7391186	281	-7.68	0.72	12	0.07	-495.00	5260.00	5400	20241011	-29.63	3500	20240805	8.57	5400	-29.63	20241011	3500	8.57	20240805	5400	-29.63	20241011	3500	8.57	20240805	0.36	N	148250	500	38 억	142534	N	N	3	N	N
62	20241120	120856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	25	2	0.66	12703070	3359	24.87	3775	3830	3740	4905	2645	3775	3781.80	1.93	-14	3865	3820	3740	3695	3615	3842	3717	38	1130	500	2560	5	1	7391186	281	-7.68	0.72	12	0.05	-495.00	5260.00	5400	20241011	-29.63	3500	20240805	8.57	5400	-29.63	20241011	3500	8.57	20240805	5400	-29.63	20241011	3500	8.57	20240805	0.36	N	148250	500	38 억	142534	N	N	3	N	N
63	20241120	110859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	25	2	0.66	12279700	3248	24.05	3775	3815	3740	4905	2645	3775	3780.70	1.93	-14	3865	3820	3740	3695	3615	3842	3717	38	1130	500	2560	5	1	7391186	281	-7.68	0.72	12	0.04	-495.00	5260.00	5400	20241011	-29.63	3500	20240805	8.57	5400	-29.63	20241011	3500	8.57	20240805	5400	-29.63	20241011	3500	8.57	20240805	0.36	N	148250	500	38 억	142534	N	N	3	N	N
64	20241120	100857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	25	2	0.66	4291245	1136	8.41	3775	3815	3740	4905	2645	3775	3777.50	1.93	-14	3865	3820	3740	3695	3615	3842	3717	38	1130	500	2560	5	1	7391186	281	-7.68	0.72	12	0.02	-495.00	5260.00	5400	20241011	-29.63	3500	20240805	8.57	5400	-29.63	20241011	3500	8.57	20240805	5400	-29.63	20241011	3500	8.57	20240805	0.36	N	148250	500	38 억	142534	N	N	3	N	N
65	20241120	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	40	2	1.06	1177220	310	2.30	3775	3815	3775	4905	2645	3775	3797.48	1.93	-12	3865	3820	3740	3695	3615	3842	3717	38	1130	500	2560	5	1	7391186	282	-7.71	0.73	12	0.00	-495.00	5260.00	5400	20241011	-29.35	3500	20240805	9.00	5400	-29.35	20241011	3500	9.00	20240805	5400	-29.35	20241011	3500	9.00	20240805	0.36	N	148250	500	38 억	142534	N	N	3	N	N
66	20241119	160808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	0	3	0.00	50159305	13485	131.22	3660	3785	3660	4905	2645	3775	3719.64	1.91	1704	3901	3837	3746	3682	3591	3792	3637	38	1130	500	2560	5	1	7391186	279	-7.63	0.72	12	0.18	-495.00	5260.00	5400	20241011	-30.09	3500	20240805	7.86	5400	-30.09	20241011	3500	7.86	20240805	5400	-30.09	20241011	3500	7.86	20240805	0.36	N	148250	500	38 억	140818	N	N	3	N	N
67	20241119	150821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	-35	5	-0.93	43395885	11683	113.68	3660	3785	3660	4905	2645	3775	3714.45	1.91	1931	3901	3837	3746	3682	3591	3792	3637	38	1130	500	2560	5	1	7391186	276	-7.56	0.71	12	0.16	-495.00	5260.00	5400	20241011	-30.74	3500	20240805	6.86	5400	-30.74	20241011	3500	6.86	20240805	5400	-30.74	20241011	3500	6.86	20240805	0.36	N	148250	500	38 억	140818	N	N	2	N	N
68	20241119	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3745	-30	5	-0.79	22881055	6176	60.10	3660	3785	3660	4905	2645	3775	3704.83	1.91	1323	3901	3837	3746	3682	3591	3792	3637	38	1130	500	2560	5	1	7391186	277	-7.57	0.71	12	0.08	-495.00	5260.00	5400	20241011	-30.65	3500	20240805	7.00	5400	-30.65	20241011	3500	7.00	20240805	5400	-30.65	20241011	3500	7.00	20240805	0.36	N	148250	500	38 억	140818	N	N	2	N	N
69	20241119	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	0	3	0.00	21462730	5798	56.42	3660	3785	3660	4905	2645	3775	3701.75	1.91	1132	3901	3837	3746	3682	3591	3792	3637	38	1130	500	2560	5	1	7391186	279	-7.63	0.72	12	0.08	-495.00	5260.00	5400	20241011	-30.09	3500	20240805	7.86	5400	-30.09	20241011	3500	7.86	20240805	5400	-30.09	20241011	3500	7.86	20240805	0.36	N	148250	500	38 억	140818	N	N	2	N	N
70	20241119	120815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	-35	5	-0.93	20010460	5410	52.64	3660	3785	3660	4905	2645	3775	3698.79	1.91	1105	3901	3837	3746	3682	3591	3792	3637	38	1130	500	2560	5	1	7391186	276	-7.56	0.71	12	0.07	-495.00	5260.00	5400	20241011	-30.74	3500	20240805	6.86	5400	-30.74	20241011	3500	6.86	20240805	5400	-30.74	20241011	3500	6.86	20240805	0.36	N	148250	500	38 억	140818	N	N	2	N	N
71	20241119	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	-5	5	-0.13	18330810	4961	48.27	3660	3785	3660	4905	2645	3775	3694.98	1.91	755	3901	3837	3746	3682	3591	3792	3637	38	1130	500	2560	5	1	7391186	279	-7.62	0.72	12	0.07	-495.00	5260.00	5400	20241011	-30.19	3500	20240805	7.71	5400	-30.19	20241011	3500	7.71	20240805	5400	-30.19	20241011	3500	7.71	20240805	0.36	N	148250	500	38 억	140818	N	N	2	N	N
72	20241119	100846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	-5	5	-0.13	17335695	4696	45.69	3660	3785	3660	4905	2645	3775	3691.59	1.91	755	3901	3837	3746	3682	3591	3792	3637	38	1130	500	2560	5	1	7391186	279	-7.62	0.72	12	0.06	-495.00	5260.00	5400	20241011	-30.19	3500	20240805	7.71	5400	-30.19	20241011	3500	7.71	20240805	5400	-30.19	20241011	3500	7.71	20240805	0.36	N	148250	500	38 억	140818	N	N	2	N	N
73	20241119	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3725	-50	5	-1.32	12886895	3509	34.14	3660	3765	3660	4905	2645	3775	3672.53	1.91	207	3901	3837	3746	3682	3591	3792	3637	38	1130	500	2560	5	1	7391186	275	-7.53	0.71	12	0.05	-495.00	5260.00	5400	20241011	-31.02	3500	20240805	6.43	5400	-31.02	20241011	3500	6.43	20240805	5400	-31.02	20241011	3500	6.43	20240805	0.36	N	148250	500	38 억	140818	N	N	2	N	N
74	20241118	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-35	5	-0.92	38582045	10277	154.45	3810	3810	3655	4950	2670	3810	3754.21	1.91	0	3916	3862	3786	3732	3656	3875	3745	38	1140	500	2590	5	1	7391186	279	-7.63	0.72	12	0.14	-495.00	5260.00	5400	20241011	-30.09	3500	20240805	7.86	5400	-30.09	20241011	3500	7.86	20240805	5400	-30.09	20241011	3500	7.86	20240805	0.36	N	148250	500	38 억	140818	N	N	2	N	N
75	20241118	150822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-35	5	-0.92	32742595	8723	131.09	3810	3810	3655	4950	2670	3810	3753.59	1.91	-192	3916	3862	3786	3732	3656	3875	3745	38	1140	500	2590	5	1	7391186	279	-7.63	0.72	12	0.12	-495.00	5260.00	5400	20241011	-30.09	3500	20240805	7.86	5400	-30.09	20241011	3500	7.86	20240805	5400	-30.09	20241011	3500	7.86	20240805	0.36	N	148250	500	38 억	140818	N	N	0	N	N
76	20241118	140824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3755	-55	5	-1.44	32610470	8688	130.57	3810	3810	3655	4950	2670	3810	3753.51	1.91	-192	3916	3862	3786	3732	3656	3875	3745	38	1140	500	2590	5	1	7391186	278	-7.59	0.71	12	0.12	-495.00	5260.00	5400	20241011	-30.46	3500	20240805	7.29	5400	-30.46	20241011	3500	7.29	20240805	5400	-30.46	20241011	3500	7.29	20240805	0.36	N	148250	500	38 억	140818	N	N	0	N	N
77	20241118	130820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-35	5	-0.92	29596470	7888	118.55	3810	3810	3655	4950	2670	3810	3752.09	1.91	-192	3916	3862	3786	3732	3656	3875	3745	38	1140	500	2590	5	1	7391186	279	-7.63	0.72	12	0.11	-495.00	5260.00	5400	20241011	-30.09	3500	20240805	7.86	5400	-30.09	20241011	3500	7.86	20240805	5400	-30.09	20241011	3500	7.86	20240805	0.36	N	148250	500	38 억	140818	N	N	0	N	N
78	20241118	120823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	-40	5	-1.05	21859275	5828	87.59	3810	3810	3655	4950	2670	3810	3750.73	1.91	-182	3916	3862	3786	3732	3656	3875	3745	38	1140	500	2590	5	1	7391186	279	-7.62	0.72	12	0.08	-495.00	5260.00	5400	20241011	-30.19	3500	20240805	7.71	5400	-30.19	20241011	3500	7.71	20240805	5400	-30.19	20241011	3500	7.71	20240805	0.36	N	148250	500	38 억	140818	N	N	0	N	N
79	20241118	110823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	-40	5	-1.05	17539695	4679	70.32	3810	3810	3655	4950	2670	3810	3748.60	1.91	657	3916	3862	3786	3732	3656	3875	3745	38	1140	500	2590	5	1	7391186	279	-7.62	0.72	12	0.06	-495.00	5260.00	5400	20241011	-30.19	3500	20240805	7.71	5400	-30.19	20241011	3500	7.71	20240805	5400	-30.19	20241011	3500	7.71	20240805	0.36	N	148250	500	38 억	140818	N	N	0	N	N
80	20241118	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	-75	5	-1.97	15101680	4029	60.55	3810	3810	3655	4950	2670	3810	3748.25	1.91	700	3916	3862	3786	3732	3656	3875	3745	38	1140	500	2590	5	1	7391186	276	-7.55	0.71	12	0.05	-495.00	5260.00	5400	20241011	-30.83	3500	20240805	6.71	5400	-30.83	20241011	3500	6.71	20240805	5400	-30.83	20241011	3500	6.71	20240805	0.36	N	148250	500	38 억	140818	N	N	0	N	N
81	20241118	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	0	3	0.00	342900	90	1.35	3810	3810	3810	4950	2670	3810	3810.00	1.91	0	3916	3862	3786	3732	3656	3875	3745	38	1140	500	2590	5	1	7391186	282	-7.70	0.72	12	0.00	-495.00	5260.00	5400	20241011	-29.44	3500	20240805	8.86	5400	-29.44	20241011	3500	8.86	20240805	5400	-29.44	20241011	3500	8.86	20240805	0.36	N	148250	500	38 억	140818	N	N	0	N	N
82	20241115	160841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	5	2	0.13	24944780	6564	28.56	3810	3840	3710	4945	2665	3805	3800.24	1.94	-2752	3988	3896	3803	3711	3618	3942	3757	38	1140	500	2580	5	1	7391186	282	-7.70	0.72	12	0.09	-495.00	5260.00	5400	20241011	-29.44	3500	20240805	8.86	5400	-29.44	20241011	3500	8.86	20240805	5400	-29.44	20241011	3500	8.86	20240805	0.36	N	148250	500	38 억	143570	N	N	4	N	N
83	20241115	150907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	10	2	0.26	24678010	6494	28.26	3810	3840	3710	4945	2665	3805	3800.12	1.94	-2715	3988	3896	3803	3711	3618	3942	3757	38	1140	500	2580	5	1	7391186	282	-7.71	0.73	12	0.09	-495.00	5260.00	5400	20241011	-29.35	3500	20240805	9.00	5400	-29.35	20241011	3500	9.00	20240805	5400	-29.35	20241011	3500	9.00	20240805	0.36	N	148250	500	38 억	143570	N	N	4	N	N
84	20241115	140855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	10	2	0.26	11266520	2973	12.94	3810	3840	3710	4945	2665	3805	3789.61	1.94	-393	3988	3896	3803	3711	3618	3942	3757	38	1140	500	2580	5	1	7391186	282	-7.71	0.73	12	0.04	-495.00	5260.00	5400	20241011	-29.35	3500	20240805	9.00	5400	-29.35	20241011	3500	9.00	20240805	5400	-29.35	20241011	3500	9.00	20240805	0.36	N	148250	500	38 억	143570	N	N	4	N	N
85	20241115	130857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	5	2	0.13	10588970	2795	12.16	3810	3840	3710	4945	2665	3805	3788.54	1.94	-393	3988	3896	3803	3711	3618	3942	3757	38	1140	500	2580	5	1	7391186	282	-7.70	0.72	12	0.04	-495.00	5260.00	5400	20241011	-29.44	3500	20240805	8.86	5400	-29.44	20241011	3500	8.86	20240805	5400	-29.44	20241011	3500	8.86	20240805	0.36	N	148250	500	38 억	143570	N	N	4	N	N
86	20241115	120900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	-15	5	-0.39	9371640	2474	10.76	3810	3840	3710	4945	2665	3805	3788.05	1.94	-393	3988	3896	3803	3711	3618	3942	3757	38	1140	500	2580	5	1	7391186	280	-7.66	0.72	12	0.03	-495.00	5260.00	5400	20241011	-29.81	3500	20240805	8.29	5400	-29.81	20241011	3500	8.29	20240805	5400	-29.81	20241011	3500	8.29	20240805	0.36	N	148250	500	38 억	143570	N	N	4	N	N
87	20241115	110837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	15	2	0.39	8718820	2302	10.02	3810	3840	3710	4945	2665	3805	3787.50	1.94	-390	3988	3896	3803	3711	3618	3942	3757	38	1140	500	2580	5	1	7391186	282	-7.72	0.73	12	0.03	-495.00	5260.00	5400	20241011	-29.26	3500	20240805	9.14	5400	-29.26	20241011	3500	9.14	20240805	5400	-29.26	20241011	3500	9.14	20240805	0.36	N	148250	500	38 억	143570	N	N	4	N	N
88	20241115	100838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3760	-45	5	-1.18	6457255	1701	7.40	3810	3840	3710	4945	2665	3805	3796.15	1.94	-432	3988	3896	3803	3711	3618	3942	3757	38	1140	500	2580	5	1	7391186	278	-7.60	0.71	12	0.02	-495.00	5260.00	5400	20241011	-30.37	3500	20240805	7.43	5400	-30.37	20241011	3500	7.43	20240805	5400	-30.37	20241011	3500	7.43	20240805	0.36	N	148250	500	38 억	143570	N	N	4	N	N
89	20241115	090806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	-25	5	-0.66	155820	41	0.18	3810	3810	3780	4945	2665	3805	3800.49	1.94	-8	3988	3896	3803	3711	3618	3942	3757	38	1140	500	2580	5	1	7391186	279	-7.64	0.72	12	0.00	-495.00	5260.00	5400	20241011	-30.00	3500	20240805	8.00	5400	-30.00	20241011	3500	8.00	20240805	5400	-30.00	20241011	3500	8.00	20240805	0.36	N	148250	500	38 억	143570	N	N	4	N	N
90	20241114	160832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-30	5	-0.79	65435085	17286	111.50	3780	3895	3730	4955	2675	3815	3785.44	1.95	-978	3975	3895	3825	3745	3675	3860	3710	38	1140	500	2590	5	1	7391186	280	-7.65	0.72	12	0.23	-495.00	5260.00	5400	20241011	-29.91	3500	20240805	8.14	5400	-29.91	20241011	3500	8.14	20240805	5400	-29.91	20241011	3500	8.14	20240805	0.36	N	148250	500	38 억	144121	N	N	3	N	N
91	20241114	150837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3765	-50	5	-1.31	59545420	15724	101.43	3780	3895	3765	4955	2675	3815	3786.91	1.95	-1002	3975	3895	3825	3745	3675	3860	3710	38	1140	500	2590	5	1	7391186	278	-7.61	0.72	12	0.21	-495.00	5260.00	5400	20241011	-30.28	3500	20240805	7.57	5400	-30.28	20241011	3500	7.57	20240805	5400	-30.28	20241011	3500	7.57	20240805	0.36	N	148250	500	38 억	144121	N	N	3	N	N
92	20241114	140831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	-5	5	-0.13	31828505	8383	54.07	3780	3895	3765	4955	2675	3815	3796.79	1.95	-1895	3975	3895	3825	3745	3675	3860	3710	38	1140	500	2590	5	1	7391186	282	-7.70	0.72	12	0.11	-495.00	5260.00	5400	20241011	-29.44	3500	20240805	8.86	5400	-29.44	20241011	3500	8.86	20240805	5400	-29.44	20241011	3500	8.86	20240805	0.36	N	148250	500	38 억	144121	N	N	3	N	N
93	20241114	130832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3765	-50	5	-1.31	22846315	6024	38.86	3780	3895	3765	4955	2675	3815	3792.55	1.95	-277	3975	3895	3825	3745	3675	3860	3710	38	1140	500	2590	5	1	7391186	278	-7.61	0.72	12	0.08	-495.00	5260.00	5400	20241011	-30.28	3500	20240805	7.57	5400	-30.28	20241011	3500	7.57	20240805	5400	-30.28	20241011	3500	7.57	20240805	0.36	N	148250	500	38 억	144121	N	N	3	N	N
94	20241114	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	80	2	2.10	12877240	3386	21.84	3780	3895	3775	4955	2675	3815	3803.08	1.95	70	3975	3895	3825	3745	3675	3860	3710	38	1140	500	2590	5	1	7391186	288	-7.87	0.74	12	0.05	-495.00	5260.00	5400	20241011	-27.87	3500	20240805	11.29	5400	-27.87	20241011	3500	11.29	20240805	5400	-27.87	20241011	3500	11.29	20240805	0.36	N	148250	500	38 억	144121	N	N	3	N	N
95	20241114	110829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	5	2	0.13	11310465	2983	19.24	3780	3820	3775	4955	2675	3815	3791.64	1.95	375	3975	3895	3825	3745	3675	3860	3710	38	1140	500	2590	5	1	7391186	282	-7.72	0.73	12	0.04	-495.00	5260.00	5400	20241011	-29.26	3500	20240805	9.14	5400	-29.26	20241011	3500	9.14	20240805	5400	-29.26	20241011	3500	9.14	20240805	0.36	N	148250	500	38 억	144121	N	N	3	N	N
96	20241114	100849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-40	5	-1.05	2636845	697	4.50	3780	3815	3775	4955	2675	3815	3783.13	1.95	248	3975	3895	3825	3745	3675	3860	3710	38	1140	500	2590	5	1	7391186	279	-7.63	0.72	12	0.01	-495.00	5260.00	5400	20241011	-30.09	3500	20240805	7.86	5400	-30.09	20241011	3500	7.86	20240805	5400	-30.09	20241011	3500	7.86	20240805	0.36	N	148250	500	38 억	144121	N	N	3	N	N
97	20241114	090825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	0	3	0.00	0	0	0.00	0	0	0	4955	2675	3815	0.00	1.95	0	3975	3895	3825	3745	3675	3860	3710	38	1140	500	2590	5	1	7391186	282	-7.71	0.73	12	0.00	-495.00	5260.00	5400	20241011	-29.35	3500	20240805	9.00	5400	-29.35	20241011	3500	9.00	20240805	5400	-29.35	20241011	3500	9.00	20240805	0.36	N	148250	500	38 억	144121	N	N	3	N	N
98	20241113	160517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-95	5	-2.43	58926520	15503	31.65	3870	3905	3755	5080	2740	3910	3800.98	1.98	-2383	4240	4075	3895	3730	3550	3985	3640	38	1170	500	2650	5	1	7391186	282	-7.71	0.73	12	0.21	-495.00	5260.00	5400	20241011	-29.35	3500	20240805	9.00	5400	-29.35	20241011	3500	9.00	20240805	5400	-29.35	20241011	3500	9.00	20240805	0.36	N	148250	500	38 억	146504	N	N	3	N	N
99	20241113	150545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-125	5	-3.20	51889740	13657	27.88	3870	3905	3755	5080	2740	3910	3799.50	1.98	-2172	4240	4075	3895	3730	3550	3985	3640	38	1170	500	2650	5	1	7391186	280	-7.65	0.72	12	0.18	-495.00	5260.00	5400	20241011	-29.91	3500	20240805	8.14	5400	-29.91	20241011	3500	8.14	20240805	5400	-29.91	20241011	3500	8.14	20240805	0.36	N	148250	500	38 억	146504	N	N	0	N	N
100	20241113	140543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-105	5	-2.69	44944285	11830	24.15	3870	3905	3755	5080	2740	3910	3799.18	1.98	-1802	4240	4075	3895	3730	3550	3985	3640	38	1170	500	2650	5	1	7391186	281	-7.69	0.72	12	0.16	-495.00	5260.00	5400	20241011	-29.54	3500	20240805	8.71	5400	-29.54	20241011	3500	8.71	20240805	5400	-29.54	20241011	3500	8.71	20240805	0.36	N	148250	500	38 억	146504	N	N	0	N	N
101	20241113	130540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-125	5	-3.20	37563155	9875	20.16	3870	3905	3755	5080	2740	3910	3803.86	1.98	-1840	4240	4075	3895	3730	3550	3985	3640	38	1170	500	2650	5	1	7391186	280	-7.65	0.72	12	0.13	-495.00	5260.00	5400	20241011	-29.91	3500	20240805	8.14	5400	-29.91	20241011	3500	8.14	20240805	5400	-29.91	20241011	3500	8.14	20240805	0.36	N	148250	500	38 억	146504	N	N	0	N	N
102	20241113	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	-60	5	-1.53	31019090	8145	16.63	3870	3905	3755	5080	2740	3910	3808.36	1.98	-1743	4240	4075	3895	3730	3550	3985	3640	38	1170	500	2650	5	1	7391186	285	-7.78	0.73	12	0.11	-495.00	5260.00	5400	20241011	-28.70	3500	20240805	10.00	5400	-28.70	20241011	3500	10.00	20240805	5400	-28.70	20241011	3500	10.00	20240805	0.36	N	148250	500	38 억	146504	N	N	0	N	N
103	20241113	110535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	-60	5	-1.53	25341235	6642	13.56	3870	3905	3755	5080	2740	3910	3815.30	1.98	-1743	4240	4075	3895	3730	3550	3985	3640	38	1170	500	2650	5	1	7391186	285	-7.78	0.73	12	0.09	-495.00	5260.00	5400	20241011	-28.70	3500	20240805	10.00	5400	-28.70	20241011	3500	10.00	20240805	5400	-28.70	20241011	3500	10.00	20240805	0.36	N	148250	500	38 억	146504	N	N	0	N	N
104	20241113	100536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3870	-40	5	-1.02	10007840	2611	5.33	3870	3905	3755	5080	2740	3910	3832.95	1.98	-364	4240	4075	3895	3730	3550	3985	3640	38	1170	500	2650	5	1	7391186	286	-7.82	0.74	12	0.04	-495.00	5260.00	5400	20241011	-28.33	3500	20240805	10.57	5400	-28.33	20241011	3500	10.57	20240805	5400	-28.33	20241011	3500	10.57	20240805	0.36	N	148250	500	38 억	146504	N	N	0	N	N
105	20241113	090528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3905	-5	5	-0.13	812550	209	0.43	3870	3905	3870	5080	2740	3910	3887.80	1.98	-50	4240	4075	3895	3730	3550	3985	3640	38	1170	500	2650	5	1	7391186	289	-7.89	0.74	12	0.00	-495.00	5260.00	5400	20241011	-27.69	3500	20240805	11.57	5400	-27.69	20241011	3500	11.57	20240805	5400	-27.69	20241011	3500	11.57	20240805	0.36	N	148250	500	38 억	146504	N	N	0	N	N
106	20241112	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	-150	5	-3.69	189717910	48977	231.34	4060	4060	3715	5270	2845	4060	3873.61	2.02	-3293	4276	4167	4101	3992	3926	4135	3960	38	1210	500	2760	5	1	7391186	289	-7.90	0.74	12	0.66	-495.00	5260.00	5400	20241011	-27.59	3500	20240805	11.71	5400	-27.59	20241011	3500	11.71	20240805	5400	-27.59	20241011	3500	11.71	20240805	0.36	N	148250	500	38 억	149551	N	N	0	N	N
107	20241112	150808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-255	5	-6.28	176784440	45606	215.42	4060	4060	3715	5270	2845	4060	3876.34	2.02	-1977	4276	4167	4101	3992	3926	4135	3960	38	1210	500	2760	5	1	7391186	281	-7.69	0.72	12	0.62	-495.00	5260.00	5400	20241011	-29.54	3500	20240805	8.71	5400	-29.54	20241011	3500	8.71	20240805	5400	-29.54	20241011	3500	8.71	20240805	0.36	N	148250	500	38 억	149551	N	N	0	N	N
108	20241112	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	-200	5	-4.93	146401135	37628	177.73	4060	4060	3715	5270	2845	4060	3890.75	2.02	-2156	4276	4167	4101	3992	3926	4135	3960	38	1210	500	2760	5	1	7391186	285	-7.80	0.73	12	0.51	-495.00	5260.00	5400	20241011	-28.52	3500	20240805	10.29	5400	-28.52	20241011	3500	10.29	20240805	5400	-28.52	20241011	3500	10.29	20240805	0.36	N	148250	500	38 억	149551	N	N	0	N	N
109	20241112	130811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	-145	5	-3.57	67747530	17209	81.29	4060	4060	3910	5270	2845	4060	3936.75	2.02	-2326	4276	4167	4101	3992	3926	4135	3960	38	1210	500	2760	5	1	7391186	289	-7.91	0.74	12	0.23	-495.00	5260.00	5400	20241011	-27.50	3500	20240805	11.86	5400	-27.50	20241011	3500	11.86	20240805	5400	-27.50	20241011	3500	11.86	20240805	0.36	N	148250	500	38 억	149551	N	N	0	N	N
110	20241112	120810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3930	-130	5	-3.20	56829880	14425	68.14	4060	4060	3910	5270	2845	4060	3939.68	2.02	-284	4276	4167	4101	3992	3926	4135	3960	38	1210	500	2760	5	1	7391186	290	-7.94	0.75	12	0.20	-495.00	5260.00	5400	20241011	-27.22	3500	20240805	12.29	5400	-27.22	20241011	3500	12.29	20240805	5400	-27.22	20241011	3500	12.29	20240805	0.36	N	148250	500	38 억	149551	N	N	0	N	N
111	20241112	110808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3985	-75	5	-1.85	47977950	12183	57.55	4060	4060	3910	5270	2845	4060	3938.11	2.02	672	4276	4167	4101	3992	3926	4135	3960	38	1210	500	2760	5	1	7391186	295	-8.05	0.76	12	0.16	-495.00	5260.00	5400	20241011	-26.20	3500	20240805	13.86	5400	-26.20	20241011	3500	13.86	20240805	5400	-26.20	20241011	3500	13.86	20240805	0.36	N	148250	500	38 억	149551	N	N	0	N	N
112	20241112	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3935	-125	5	-3.08	39289745	9977	47.13	4060	4060	3910	5270	2845	4060	3938.03	2.02	-381	4276	4167	4101	3992	3926	4135	3960	38	1210	500	2760	5	1	7391186	291	-7.95	0.75	12	0.13	-495.00	5260.00	5400	20241011	-27.13	3500	20240805	12.43	5400	-27.13	20241011	3500	12.43	20240805	5400	-27.13	20241011	3500	12.43	20240805	0.36	N	148250	500	38 억	149551	N	N	0	N	N
113	20241112	090806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4015	-45	5	-1.11	407910	101	0.48	4060	4060	4010	5270	2845	4060	4038.71	2.02	-16	4276	4167	4101	3992	3926	4135	3960	38	1210	500	2760	5	1	7391186	297	-8.11	0.76	12	0.00	-495.00	5260.00	5400	20241011	-25.65	3500	20240805	14.71	5400	-25.65	20241011	3500	14.71	20240805	5400	-25.65	20241011	3500	14.71	20240805	0.36	N	148250	500	38 억	149551	N	N	0	N	N
114	20241111	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-150	5	-3.56	86474805	21171	73.20	4120	4210	4035	5470	2950	4210	4084.58	2.02	-138	4326	4267	4151	4092	3976	4297	4122	38	1260	500	2860	5	1	7391186	300	-8.20	0.77	12	0.29	-495.00	5260.00	5400	20241011	-24.81	3500	20240805	16.00	5400	-24.81	20241011	3500	16.00	20240805	5400	-24.81	20241011	3500	16.00	20240805	0.36	N	148250	500	38 억	149655	N	N	3	N	N
115	20241111	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	-125	5	-2.97	73386125	17958	62.09	4120	4210	4035	5470	2950	4210	4086.53	2.02	783	4326	4267	4151	4092	3976	4297	4122	38	1260	500	2860	5	1	7391186	302	-8.25	0.78	12	0.24	-495.00	5260.00	5400	20241011	-24.35	3500	20240805	16.71	5400	-24.35	20241011	3500	16.71	20240805	5400	-24.35	20241011	3500	16.71	20240805	0.36	N	148250	500	38 억	149655	N	N	3	N	N
116	20241111	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	-120	5	-2.85	71715805	17548	60.67	4120	4210	4035	5470	2950	4210	4086.82	2.02	827	4326	4267	4151	4092	3976	4297	4122	38	1260	500	2860	5	1	7391186	302	-8.26	0.78	12	0.24	-495.00	5260.00	5400	20241011	-24.26	3500	20240805	16.86	5400	-24.26	20241011	3500	16.86	20240805	5400	-24.26	20241011	3500	16.86	20240805	0.36	N	148250	500	38 억	149655	N	N	3	N	N
117	20241111	130808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-130	5	-3.09	68549610	16772	57.99	4120	4210	4035	5470	2950	4210	4087.13	2.02	827	4326	4267	4151	4092	3976	4297	4122	38	1260	500	2860	5	1	7391186	302	-8.24	0.78	12	0.23	-495.00	5260.00	5400	20241011	-24.44	3500	20240805	16.57	5400	-24.44	20241011	3500	16.57	20240805	5400	-24.44	20241011	3500	16.57	20240805	0.36	N	148250	500	38 억	149655	N	N	3	N	N
118	20241111	120807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-155	5	-3.68	62499700	15287	52.85	4120	4210	4035	5470	2950	4210	4088.41	2.02	1050	4326	4267	4151	4092	3976	4297	4122	38	1260	500	2860	5	1	7391186	300	-8.19	0.77	12	0.21	-495.00	5260.00	5400	20241011	-24.91	3500	20240805	15.86	5400	-24.91	20241011	3500	15.86	20240805	5400	-24.91	20241011	3500	15.86	20240805	0.36	N	148250	500	38 억	149655	N	N	3	N	N
119	20241111	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-110	5	-2.61	58134470	14211	49.13	4120	4210	4035	5470	2950	4210	4090.79	2.02	1269	4326	4267	4151	4092	3976	4297	4122	38	1260	500	2860	5	1	7391186	303	-8.28	0.78	12	0.19	-495.00	5260.00	5400	20241011	-24.07	3500	20240805	17.14	5400	-24.07	20241011	3500	17.14	20240805	5400	-24.07	20241011	3500	17.14	20240805	0.36	N	148250	500	38 억	149655	N	N	3	N	N
120	20241111	100800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	-85	5	-2.02	39675735	9689	33.50	4120	4210	4035	5470	2950	4210	4094.90	2.02	1110	4326	4267	4151	4092	3976	4297	4122	38	1260	500	2860	5	1	7391186	305	-8.33	0.78	12	0.13	-495.00	5260.00	5400	20241011	-23.61	3500	20240805	17.86	5400	-23.61	20241011	3500	17.86	20240805	5400	-23.61	20241011	3500	17.86	20240805	0.36	N	148250	500	38 억	149655	N	N	3	N	N
121	20241111	090757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-50	5	-1.19	5033765	1210	4.18	4120	4210	4120	5470	2950	4210	4160.05	2.02	-105	4326	4267	4151	4092	3976	4297	4122	38	1260	500	2860	5	1	7391186	307	-8.40	0.79	12	0.02	-495.00	5260.00	5400	20241011	-22.96	3500	20240805	18.86	5400	-22.96	20241011	3500	18.86	20240805	5400	-22.96	20241011	3500	18.86	20240805	0.36	N	148250	500	38 억	149655	N	N	3	N	N
122	20241108	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	95	2	2.31	118512925	28875	248.05	4115	4210	4035	5340	2885	4115	4102.98	1.97	4576	4188	4151	4123	4086	4058	4137	4072	38	1225	500	2790	5	1	7391186	311	-8.51	0.80	12	0.39	-495.00	5260.00	5400	20241011	-22.04	3500	20240805	20.29	5400	-22.04	20241011	3500	20.29	20240805	5400	-22.04	20241011	3500	20.29	20240805	0.32	N	148250	500	38 억	145288	N	N	3	N	N
123	20241108	150801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	70	2	1.70	105941815	25882	222.33	4115	4185	4035	5340	2885	4115	4093.26	1.97	4129	4188	4151	4123	4086	4058	4137	4072	38	1225	500	2790	5	1	7391186	309	-8.45	0.80	12	0.35	-495.00	5260.00	5400	20241011	-22.50	3500	20240805	19.57	5400	-22.50	20241011	3500	19.57	20240805	5400	-22.50	20241011	3500	19.57	20240805	0.32	N	148250	500	38 억	145288	N	N	2	N	N
124	20241108	140759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-45	5	-1.09	69952020	17158	147.39	4115	4115	4035	5340	2885	4115	4076.93	1.97	939	4188	4151	4123	4086	4058	4137	4072	38	1225	500	2790	5	1	7391186	301	-8.22	0.77	12	0.23	-495.00	5260.00	5400	20241011	-24.63	3500	20240805	16.29	5400	-24.63	20241011	3500	16.29	20240805	5400	-24.63	20241011	3500	16.29	20240805	0.32	N	148250	500	38 억	145288	N	N	2	N	N
125	20241108	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	-40	5	-0.97	59262650	14530	124.82	4115	4115	4035	5340	2885	4115	4078.64	1.97	525	4188	4151	4123	4086	4058	4137	4072	38	1225	500	2790	5	1	7391186	301	-8.23	0.77	12	0.20	-495.00	5260.00	5400	20241011	-24.54	3500	20240805	16.43	5400	-24.54	20241011	3500	16.43	20240805	5400	-24.54	20241011	3500	16.43	20240805	0.32	N	148250	500	38 억	145288	N	N	2	N	N
126	20241108	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-15	5	-0.36	36523295	8934	76.75	4115	4115	4035	5340	2885	4115	4088.12	1.97	25	4188	4151	4123	4086	4058	4137	4072	38	1225	500	2790	5	1	7391186	303	-8.28	0.78	12	0.12	-495.00	5260.00	5400	20241011	-24.07	3500	20240805	17.14	5400	-24.07	20241011	3500	17.14	20240805	5400	-24.07	20241011	3500	17.14	20240805	0.32	N	148250	500	38 억	145288	N	N	2	N	N
127	20241108	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	-20	5	-0.49	14398300	3537	30.38	4115	4115	4035	5340	2885	4115	4070.77	1.97	2	4188	4151	4123	4086	4058	4137	4072	38	1225	500	2790	5	1	7391186	303	-8.27	0.78	12	0.05	-495.00	5260.00	5400	20241011	-24.17	3500	20240805	17.00	5400	-24.17	20241011	3500	17.00	20240805	5400	-24.17	20241011	3500	17.00	20240805	0.32	N	148250	500	38 억	145288	N	N	2	N	N
128	20241108	100810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	-20	5	-0.49	9075305	2237	19.22	4115	4115	4035	5340	2885	4115	4056.91	1.97	-37	4188	4151	4123	4086	4058	4137	4072	38	1225	500	2790	5	1	7391186	303	-8.27	0.78	12	0.03	-495.00	5260.00	5400	20241011	-24.17	3500	20240805	17.00	5400	-24.17	20241011	3500	17.00	20240805	5400	-24.17	20241011	3500	17.00	20240805	0.32	N	148250	500	38 억	145288	N	N	2	N	N
129	20241108	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4115	0	3	0.00	663920	163	1.40	4115	4115	4065	5340	2885	4115	4073.13	1.97	-1	4188	4151	4123	4086	4058	4137	4072	38	1225	500	2790	5	1	7391186	304	-8.31	0.78	12	0.00	-495.00	5260.00	5400	20241011	-23.80	3500	20240805	17.57	5400	-23.80	20241011	3500	17.57	20240805	5400	-23.80	20241011	3500	17.57	20240805	0.32	N	148250	500	38 억	145288	N	N	2	N	N
130	20241107	160755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4115	-35	5	-0.84	48066905	11641	48.99	4150	4160	4095	5390	2905	4150	4129.10	1.99	-1514	4243	4196	4113	4066	3983	4220	4090	38	1240	500	2820	5	1	7391186	304	-8.31	0.78	12	0.16	-495.00	5260.00	5400	20241011	-23.80	3500	20240805	17.57	5400	-23.80	20241011	3500	17.57	20240805	5400	-23.80	20241011	3500	17.57	20240805	0.32	N	148250	500	38 억	146790	N	N	2	N	N
131	20241107	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	-45	5	-1.08	39131725	9468	39.85	4150	4160	4095	5390	2905	4150	4133.05	1.99	-1506	4243	4196	4113	4066	3983	4220	4090	38	1240	500	2820	5	1	7391186	303	-8.29	0.78	12	0.13	-495.00	5260.00	5400	20241011	-23.98	3500	20240805	17.29	5400	-23.98	20241011	3500	17.29	20240805	5400	-23.98	20241011	3500	17.29	20240805	0.32	N	148250	500	38 억	146790	N	N	4	N	N
132	20241107	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	-30	5	-0.72	20037795	4851	20.41	4150	4160	4095	5390	2905	4150	4130.65	1.99	-537	4243	4196	4113	4066	3983	4220	4090	38	1240	500	2820	5	1	7391186	305	-8.32	0.78	12	0.07	-495.00	5260.00	5400	20241011	-23.70	3500	20240805	17.71	5400	-23.70	20241011	3500	17.71	20240805	5400	-23.70	20241011	3500	17.71	20240805	0.32	N	148250	500	38 억	146790	N	N	4	N	N
133	20241107	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	-30	5	-0.72	14142685	3422	14.40	4150	4160	4095	5390	2905	4150	4132.87	1.99	-337	4243	4196	4113	4066	3983	4220	4090	38	1240	500	2820	5	1	7391186	305	-8.32	0.78	12	0.05	-495.00	5260.00	5400	20241011	-23.70	3500	20240805	17.71	5400	-23.70	20241011	3500	17.71	20240805	5400	-23.70	20241011	3500	17.71	20240805	0.32	N	148250	500	38 억	146790	N	N	4	N	N
134	20241107	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-40	5	-0.96	12632685	3055	12.86	4150	4160	4095	5390	2905	4150	4135.09	1.99	-334	4243	4196	4113	4066	3983	4220	4090	38	1240	500	2820	5	1	7391186	304	-8.30	0.78	12	0.04	-495.00	5260.00	5400	20241011	-23.89	3500	20240805	17.43	5400	-23.89	20241011	3500	17.43	20240805	5400	-23.89	20241011	3500	17.43	20240805	0.32	N	148250	500	38 억	146790	N	N	4	N	N
135	20241107	110755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-40	5	-0.96	11705715	2830	11.91	4150	4160	4095	5390	2905	4150	4136.30	1.99	-334	4243	4196	4113	4066	3983	4220	4090	38	1240	500	2820	5	1	7391186	304	-8.30	0.78	12	0.04	-495.00	5260.00	5400	20241011	-23.89	3500	20240805	17.43	5400	-23.89	20241011	3500	17.43	20240805	5400	-23.89	20241011	3500	17.43	20240805	0.32	N	148250	500	38 억	146790	N	N	4	N	N
136	20241107	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4115	-35	5	-0.84	9378560	2265	9.53	4150	4160	4095	5390	2905	4150	4140.64	1.99	-334	4243	4196	4113	4066	3983	4220	4090	38	1240	500	2820	5	1	7391186	304	-8.31	0.78	12	0.03	-495.00	5260.00	5400	20241011	-23.80	3500	20240805	17.57	5400	-23.80	20241011	3500	17.57	20240805	5400	-23.80	20241011	3500	17.57	20240805	0.32	N	148250	500	38 억	146790	N	N	4	N	N
137	20241107	090755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	-55	5	-1.33	507970	123	0.52	4150	4150	4095	5390	2905	4150	4129.84	1.99	-12	4243	4196	4113	4066	3983	4220	4090	38	1240	500	2820	5	1	7391186	303	-8.27	0.78	12	0.00	-495.00	5260.00	5400	20241011	-24.17	3500	20240805	17.00	5400	-24.17	20241011	3500	17.00	20240805	5400	-24.17	20241011	3500	17.00	20240805	0.32	N	148250	500	38 억	146790	N	N	4	N	N
138	20241106	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	10	2	0.24	97672105	23760	106.20	4140	4160	4030	5380	2900	4140	4110.78	1.99	-166	4236	4187	4091	4042	3946	4212	4067	38	1240	500	2810	5	1	7391186	307	-8.38	0.79	12	0.32	-495.00	5260.00	5400	20241011	-23.15	3500	20240805	18.57	5400	-23.15	20241011	3500	18.57	20240805	5400	-23.15	20241011	3500	18.57	20240805	0.32	N	148250	500	38 억	146944	N	N	4	N	N
139	20241106	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	-20	5	-0.48	93040345	22642	101.20	4140	4160	4030	5380	2900	4140	4109.19	1.99	249	4236	4187	4091	4042	3946	4212	4067	38	1240	500	2810	5	1	7391186	305	-8.32	0.78	12	0.31	-495.00	5260.00	5400	20241011	-23.70	3500	20240805	17.71	5400	-23.70	20241011	3500	17.71	20240805	5400	-23.70	20241011	3500	17.71	20240805	0.32	N	148250	500	38 억	146944	N	N	1	N	N
140	20241106	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4135	-5	5	-0.12	83948080	20422	91.28	4140	4160	4030	5380	2900	4140	4110.67	1.99	-63	4236	4187	4091	4042	3946	4212	4067	38	1240	500	2810	5	1	7391186	306	-8.35	0.79	12	0.28	-495.00	5260.00	5400	20241011	-23.43	3500	20240805	18.14	5400	-23.43	20241011	3500	18.14	20240805	5400	-23.43	20241011	3500	18.14	20240805	0.32	N	148250	500	38 억	146944	N	N	1	N	N
141	20241106	130828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-40	5	-0.97	79138075	19252	86.05	4140	4160	4030	5380	2900	4140	4110.64	1.99	-583	4236	4187	4091	4042	3946	4212	4067	38	1240	500	2810	5	1	7391186	303	-8.28	0.78	12	0.26	-495.00	5260.00	5400	20241011	-24.07	3500	20240805	17.14	5400	-24.07	20241011	3500	17.14	20240805	5400	-24.07	20241011	3500	17.14	20240805	0.32	N	148250	500	38 억	146944	N	N	1	N	N
142	20241106	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	0	3	0.00	61348555	14933	66.75	4140	4160	4030	5380	2900	4140	4108.25	1.99	-823	4236	4187	4091	4042	3946	4212	4067	38	1240	500	2810	5	1	7391186	306	-8.36	0.79	12	0.20	-495.00	5260.00	5400	20241011	-23.33	3500	20240805	18.29	5400	-23.33	20241011	3500	18.29	20240805	5400	-23.33	20241011	3500	18.29	20240805	0.32	N	148250	500	38 억	146944	N	N	1	N	N
143	20241106	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-30	5	-0.72	35140060	8579	38.35	4140	4160	4030	5380	2900	4140	4096.06	1.99	681	4236	4187	4091	4042	3946	4212	4067	38	1240	500	2810	5	1	7391186	304	-8.30	0.78	12	0.12	-495.00	5260.00	5400	20241011	-23.89	3500	20240805	17.43	5400	-23.89	20241011	3500	17.43	20240805	5400	-23.89	20241011	3500	17.43	20240805	0.32	N	148250	500	38 억	146944	N	N	1	N	N
144	20241106	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-40	5	-0.97	16745640	4058	18.14	4140	4160	4100	5380	2900	4140	4126.57	1.99	457	4236	4187	4091	4042	3946	4212	4067	38	1240	500	2810	5	1	7391186	303	-8.28	0.78	12	0.05	-495.00	5260.00	5400	20241011	-24.07	3500	20240805	17.14	5400	-24.07	20241011	3500	17.14	20240805	5400	-24.07	20241011	3500	17.14	20240805	0.32	N	148250	500	38 억	146944	N	N	1	N	N
145	20241106	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	15	2	0.36	3122610	754	3.37	4140	4160	4135	5380	2900	4140	4141.39	1.99	0	4236	4187	4091	4042	3946	4212	4067	38	1240	500	2810	5	1	7391186	307	-8.39	0.79	12	0.01	-495.00	5260.00	5400	20241011	-23.06	3500	20240805	18.71	5400	-23.06	20241011	3500	18.71	20240805	5400	-23.06	20241011	3500	18.71	20240805	0.32	N	148250	500	38 억	146944	N	N	1	N	N
146	20241105	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	90	2	2.22	90316410	22372	65.94	4035	4140	3995	5260	2835	4050	4035.03	1.93	4184	4123	4086	4033	3996	3943	4105	4015	38	1210	500	2750	5	1	7391186	306	-8.36	0.79	12	0.30	-495.00	5260.00	5400	20241011	-23.33	3500	20240805	18.29	5400	-23.33	20241011	3500	18.29	20240805	5400	-23.33	20241011	3500	18.29	20240805	0.32	N	148250	500	38 억	142760	N	N	1	N	N
147	20241105	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	-25	5	-0.62	76355995	18966	55.90	4035	4060	3995	5260	2835	4050	4025.94	1.93	4187	4123	4086	4033	3996	3943	4105	4015	38	1210	500	2750	5	1	7391186	297	-8.13	0.77	12	0.26	-495.00	5260.00	5400	20241011	-25.46	3500	20240805	15.00	5400	-25.46	20241011	3500	15.00	20240805	5400	-25.46	20241011	3500	15.00	20240805	0.32	N	148250	500	38 억	142760	N	N	2	N	N
148	20241105	140752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	0	3	0.00	51530580	12820	37.78	4035	4060	3995	5260	2835	4050	4019.55	1.93	4187	4123	4086	4033	3996	3943	4105	4015	38	1210	500	2750	5	1	7391186	299	-8.18	0.77	12	0.17	-495.00	5260.00	5400	20241011	-25.00	3500	20240805	15.71	5400	-25.00	20241011	3500	15.71	20240805	5400	-25.00	20241011	3500	15.71	20240805	0.32	N	148250	500	38 억	142760	N	N	2	N	N
149	20241105	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	-25	5	-0.62	37204970	9278	27.35	4035	4060	3995	5260	2835	4050	4010.02	1.93	3430	4123	4086	4033	3996	3943	4105	4015	38	1210	500	2750	5	1	7391186	297	-8.13	0.77	12	0.13	-495.00	5260.00	5400	20241011	-25.46	3500	20240805	15.00	5400	-25.46	20241011	3500	15.00	20240805	5400	-25.46	20241011	3500	15.00	20240805	0.32	N	148250	500	38 억	142760	N	N	2	N	N
150	20241105	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3995	-55	5	-1.36	34995850	8728	25.72	4035	4060	3995	5260	2835	4050	4009.61	1.93	3010	4123	4086	4033	3996	3943	4105	4015	38	1210	500	2750	5	1	7391186	295	-8.07	0.76	12	0.12	-495.00	5260.00	5400	20241011	-26.02	3500	20240805	14.14	5400	-26.02	20241011	3500	14.14	20240805	5400	-26.02	20241011	3500	14.14	20240805	0.32	N	148250	500	38 억	142760	N	N	2	N	N
151	20241105	110739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-10	5	-0.25	17011025	4234	12.48	4035	4060	3995	5260	2835	4050	4017.72	1.93	1905	4123	4086	4033	3996	3943	4105	4015	38	1210	500	2750	5	1	7391186	299	-8.16	0.77	12	0.06	-495.00	5260.00	5400	20241011	-25.19	3500	20240805	15.43	5400	-25.19	20241011	3500	15.43	20240805	5400	-25.19	20241011	3500	15.43	20240805	0.32	N	148250	500	38 억	142760	N	N	2	N	N
152	20241105	100748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	0	3	0.00	15925755	3966	11.69	4035	4060	3995	5260	2835	4050	4015.57	1.93	1905	4123	4086	4033	3996	3943	4105	4015	38	1210	500	2750	5	1	7391186	299	-8.18	0.77	12	0.05	-495.00	5260.00	5400	20241011	-25.00	3500	20240805	15.71	5400	-25.00	20241011	3500	15.71	20240805	5400	-25.00	20241011	3500	15.71	20240805	0.32	N	148250	500	38 억	142760	N	N	2	N	N
153	20241105	090745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	5	2	0.12	533940	132	0.39	4035	4055	4035	5260	2835	4050	4045.00	1.93	-6	4123	4086	4033	3996	3943	4105	4015	38	1210	500	2750	5	1	7391186	300	-8.19	0.77	12	0.00	-495.00	5260.00	5400	20241011	-24.91	3500	20240805	15.86	5400	-24.91	20241011	3500	15.86	20240805	5400	-24.91	20241011	3500	15.86	20240805	0.32	N	148250	500	38 억	142760	N	N	2	N	N
154	20241104	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	25	2	0.62	135996295	33803	360.03	4005	4070	3980	5230	2820	4025	4023.20	1.96	-2869	4068	4046	4008	3986	3948	4057	3997	38	1205	500	2730	5	1	7391186	299	-8.18	0.77	12	0.46	-495.00	5260.00	5400	20241011	-25.00	3500	20240805	15.71	5400	-25.00	20241011	3500	15.71	20240805	5400	-25.00	20241011	3500	15.71	20240805	0.32	N	148250	500	38 억	145139	N	N	2	N	N
155	20241104	150754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	10	2	0.25	123845770	30799	328.03	4005	4070	3980	5230	2820	4025	4021.10	1.96	-3100	4068	4046	4008	3986	3948	4057	3997	38	1205	500	2730	5	1	7391186	298	-8.15	0.77	12	0.42	-495.00	5260.00	5400	20241011	-25.28	3500	20240805	15.29	5400	-25.28	20241011	3500	15.29	20240805	5400	-25.28	20241011	3500	15.29	20240805	0.32	N	148250	500	38 억	145139	N	N	0	N	N
156	20241104	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	10	2	0.25	81332285	20238	215.55	4005	4070	3980	5230	2820	4025	4018.79	1.96	-3527	4068	4046	4008	3986	3948	4057	3997	38	1205	500	2730	5	1	7391186	298	-8.15	0.77	12	0.27	-495.00	5260.00	5400	20241011	-25.28	3500	20240805	15.29	5400	-25.28	20241011	3500	15.29	20240805	5400	-25.28	20241011	3500	15.29	20240805	0.32	N	148250	500	38 억	145139	N	N	0	N	N
157	20241104	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	5	2	0.12	66079860	16450	175.21	4005	4070	3980	5230	2820	4025	4017.01	1.96	-3741	4068	4046	4008	3986	3948	4057	3997	38	1205	500	2730	5	1	7391186	298	-8.14	0.77	12	0.22	-495.00	5260.00	5400	20241011	-25.37	3500	20240805	15.14	5400	-25.37	20241011	3500	15.14	20240805	5400	-25.37	20241011	3500	15.14	20240805	0.32	N	148250	500	38 억	145139	N	N	0	N	N
158	20241104	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-15	5	-0.37	22281780	5554	59.15	4005	4070	3985	5230	2820	4025	4011.84	1.96	-577	4068	4046	4008	3986	3948	4057	3997	38	1205	500	2730	5	1	7391186	296	-8.10	0.76	12	0.08	-495.00	5260.00	5400	20241011	-25.74	3500	20240805	14.57	5400	-25.74	20241011	3500	14.57	20240805	5400	-25.74	20241011	3500	14.57	20240805	0.32	N	148250	500	38 억	145139	N	N	0	N	N
159	20241104	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3985	-40	5	-0.99	16404925	4086	43.52	4005	4070	3985	5230	2820	4025	4014.91	1.96	-883	4068	4046	4008	3986	3948	4057	3997	38	1205	500	2730	5	1	7391186	295	-8.05	0.76	12	0.06	-495.00	5260.00	5400	20241011	-26.20	3500	20240805	13.86	5400	-26.20	20241011	3500	13.86	20240805	5400	-26.20	20241011	3500	13.86	20240805	0.32	N	148250	500	38 억	145139	N	N	0	N	N
160	20241104	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	40	2	0.99	11186160	2782	29.63	4005	4070	3990	5230	2820	4025	4020.91	1.96	-960	4068	4046	4008	3986	3948	4057	3997	38	1205	500	2730	5	1	7391186	300	-8.21	0.77	12	0.04	-495.00	5260.00	5400	20241011	-24.72	3500	20240805	16.14	5400	-24.72	20241011	3500	16.14	20240805	5400	-24.72	20241011	3500	16.14	20240805	0.32	N	148250	500	38 억	145139	N	N	0	N	N
161	20241104	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	-5	5	-0.12	1544180	385	4.10	4005	4020	4005	5230	2820	4025	4010.86	1.96	1	4068	4046	4008	3986	3948	4057	3997	38	1205	500	2730	5	1	7391186	297	-8.12	0.76	12	0.01	-495.00	5260.00	5400	20241011	-25.56	3500	20240805	14.86	5400	-25.56	20241011	3500	14.86	20240805	5400	-25.56	20241011	3500	14.86	20240805	0.32	N	148250	500	38 억	145139	N	N	0	N	N
162	20241101	160703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	0	3	0.00	36555635	9147	48.09	3985	4030	3970	5230	2820	4025	3996.46	1.96	573	4155	4090	4030	3965	3905	4087	3962	38	1205	500	2730	5	1	7391186	297	-8.13	0.77	12	0.12	-495.00	5260.00	5400	20241011	-25.46	3500	20240805	15.00	5400	-25.46	20241011	3500	15.00	20240805	5400	-25.46	20241011	3500	15.00	20240805	0.34	N	148250	500	38 억	144566	N	N	0	N	N
163	20241101	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	5	2	0.12	34245315	8570	45.06	3985	4030	3970	5230	2820	4025	3995.95	1.96	676	4155	4090	4030	3965	3905	4087	3962	38	1205	500	2730	5	1	7391186	298	-8.14	0.77	12	0.12	-495.00	5260.00	5400	20241011	-25.37	3500	20240805	15.14	5400	-25.37	20241011	3500	15.14	20240805	5400	-25.37	20241011	3500	15.14	20240805	0.34	N	148250	500	38 억	144566	N	N	0	N	N
164	20241101	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-25	5	-0.62	27056625	6777	35.63	3985	4030	3970	5230	2820	4025	3992.42	1.96	656	4155	4090	4030	3965	3905	4087	3962	38	1205	500	2730	5	1	7391186	296	-8.08	0.76	12	0.09	-495.00	5260.00	5400	20241011	-25.93	3500	20240805	14.29	5400	-25.93	20241011	3500	14.29	20240805	5400	-25.93	20241011	3500	14.29	20240805	0.34	N	148250	500	38 억	144566	N	N	0	N	N
165	20241101	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-20	5	-0.50	24794780	6212	32.66	3985	4030	3970	5230	2820	4025	3991.43	1.96	694	4155	4090	4030	3965	3905	4087	3962	38	1205	500	2730	5	1	7391186	296	-8.09	0.76	12	0.08	-495.00	5260.00	5400	20241011	-25.83	3500	20240805	14.43	5400	-25.83	20241011	3500	14.43	20240805	5400	-25.83	20241011	3500	14.43	20240805	0.34	N	148250	500	38 억	144566	N	N	0	N	N
166	20241101	120825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-15	5	-0.37	18417060	4612	24.25	3985	4030	3970	5230	2820	4025	3993.29	1.96	756	4155	4090	4030	3965	3905	4087	3962	38	1205	500	2730	5	1	7391186	296	-8.10	0.76	12	0.06	-495.00	5260.00	5400	20241011	-25.74	3500	20240805	14.57	5400	-25.74	20241011	3500	14.57	20240805	5400	-25.74	20241011	3500	14.57	20240805	0.34	N	148250	500	38 억	144566	N	N	0	N	N
167	20241101	110821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3970	-55	5	-1.37	17252315	4320	22.71	3985	4030	3970	5230	2820	4025	3993.59	1.96	748	4155	4090	4030	3965	3905	4087	3962	38	1205	500	2730	5	1	7391186	293	-8.02	0.75	12	0.06	-495.00	5260.00	5400	20241011	-26.48	3500	20240805	13.43	5400	-26.48	20241011	3500	13.43	20240805	5400	-26.48	20241011	3500	13.43	20240805	0.34	N	148250	500	38 억	144566	N	N	0	N	N
168	20241101	100823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	0	3	0.00	7046630	1762	9.26	3985	4030	3985	5230	2820	4025	3999.22	1.96	615	4155	4090	4030	3965	3905	4087	3962	38	1205	500	2730	5	1	7391186	297	-8.13	0.77	12	0.02	-495.00	5260.00	5400	20241011	-25.46	3500	20240805	15.00	5400	-25.46	20241011	3500	15.00	20240805	5400	-25.46	20241011	3500	15.00	20240805	0.34	N	148250	500	38 억	144566	N	N	0	N	N
169	20241101	090820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-25	5	-0.62	989180	248	1.30	3985	4000	3985	5230	2820	4025	3988.63	1.96	-2	4155	4090	4030	3965	3905	4087	3962	38	1205	500	2730	5	1	7391186	296	-8.08	0.76	12	0.00	-495.00	5260.00	5400	20241011	-25.93	3500	20240805	14.29	5400	-25.93	20241011	3500	14.29	20240805	5400	-25.93	20241011	3500	14.29	20240805	0.34	N	148250	500	38 억	144566	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History