KissMeData/073110/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-60	5	-0.96	51280680	8262	252.89	6210	6280	6160	8130	4390	6260	6206.81	1.38	-1731	6413	6336	6293	6216	6173	6315	6195	45	1870	500	4000	10	1	8895755	552	-4.22	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.61	N	073110	500	45 억	123204	N	N	N	N
3	20241129	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-90	5	-1.44	30235850	4876	149.25	6210	6240	6160	8130	4390	6260	6200.95	1.38	-407	6413	6336	6293	6216	6173	6315	6195	45	1870	500	4000	10	1	8895755	549	-4.20	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-41.90	5670	20240412	8.82	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5670	8.82	20240412	0.61	N	073110	500	45 억	123204	N	N	N	N
4	20241129	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-70	5	-1.12	24922330	4016	122.93	6210	6240	6160	8130	4390	6260	6205.76	1.38	-364	6413	6336	6293	6216	6173	6315	6195	45	1870	500	4000	10	1	8895755	551	-4.22	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.71	5670	20240412	9.17	9200	-32.72	20240129	5670	9.17	20240412	10620	-41.71	20231219	5670	9.17	20240412	0.61	N	073110	500	45 억	123204	N	N	N	N
5	20241129	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-20	5	-0.32	11787390	1901	58.19	6210	6240	6160	8130	4390	6260	6200.63	1.38	-298	6413	6336	6293	6216	6173	6315	6195	45	1870	500	4000	10	1	8895755	555	-4.25	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5670	10.05	20240412	0.61	N	073110	500	45 억	123204	N	N	N	N
6	20241129	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-60	5	-0.96	11663110	1881	57.58	6210	6230	6160	8130	4390	6260	6200.48	1.38	-296	6413	6336	6293	6216	6173	6315	6195	45	1870	500	4000	10	1	8895755	552	-4.22	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.61	N	073110	500	45 억	123204	N	N	N	N
7	20241129	110719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-70	5	-1.12	7132110	1151	35.23	6210	6230	6160	8130	4390	6260	6196.45	1.38	-294	6413	6336	6293	6216	6173	6315	6195	45	1870	500	4000	10	1	8895755	551	-4.22	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.71	5670	20240412	9.17	9200	-32.72	20240129	5670	9.17	20240412	10620	-41.71	20231219	5670	9.17	20240412	0.61	N	073110	500	45 억	123204	N	N	N	N
8	20241129	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-90	5	-1.44	2206740	357	10.93	6210	6230	6160	8130	4390	6260	6181.34	1.38	-165	6413	6336	6293	6216	6173	6315	6195	45	1870	500	4000	10	1	8895755	549	-4.20	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-41.90	5670	20240412	8.82	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5670	8.82	20240412	0.61	N	073110	500	45 억	123204	N	N	N	N
9	20241129	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-50	5	-0.80	117990	19	0.58	6210	6210	6210	8130	4390	6260	6210.00	1.38	19	6413	6336	6293	6216	6173	6315	6195	45	1870	500	4000	10	1	8895755	552	-4.23	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.61	N	073110	500	45 억	123204	N	N	N	N
10	20241128	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-90	5	-1.42	20503210	3267	37.26	6370	6370	6250	8250	4450	6350	6275.85	1.39	-41	6423	6386	6313	6276	6203	6405	6295	45	1900	500	4060	10	1	8895755	557	-4.26	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-41.05	5670	20240412	10.41	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5670	10.41	20240412	0.61	N	073110	500	45 억	123245	N	N	N	N
11	20241128	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-50	5	-0.79	20258920	3228	36.82	6370	6370	6250	8250	4450	6350	6276.00	1.39	-2	6423	6386	6313	6276	6203	6405	6295	45	1900	500	4060	10	1	8895755	560	-4.29	0.51	12	0.04	-1468.00	12466.00	10620	20231219	-40.68	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5670	11.11	20240412	0.61	N	073110	500	45 억	123245	N	N	N	N
12	20241128	140719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-70	5	-1.10	12636840	2012	22.95	6370	6370	6250	8250	4450	6350	6280.74	1.39	-23	6423	6386	6313	6276	6203	6405	6295	45	1900	500	4060	10	1	8895755	559	-4.28	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-40.87	5670	20240412	10.76	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5670	10.76	20240412	0.61	N	073110	500	45 억	123245	N	N	N	N
13	20241128	130717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-70	5	-1.10	11443640	1822	20.78	6370	6370	6250	8250	4450	6350	6280.81	1.39	-7	6423	6386	6313	6276	6203	6405	6295	45	1900	500	4060	10	1	8895755	559	-4.28	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-40.87	5670	20240412	10.76	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5670	10.76	20240412	0.61	N	073110	500	45 억	123245	N	N	N	N
14	20241128	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-100	5	-1.57	11317900	1802	20.55	6370	6370	6250	8250	4450	6350	6280.74	1.39	0	6423	6386	6313	6276	6203	6405	6295	45	1900	500	4060	10	1	8895755	556	-4.26	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.61	N	073110	500	45 억	123245	N	N	N	N
15	20241128	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-90	5	-1.42	9317020	1482	16.90	6370	6370	6250	8250	4450	6350	6286.79	1.39	-38	6423	6386	6313	6276	6203	6405	6295	45	1900	500	4060	10	1	8895755	557	-4.26	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.05	5670	20240412	10.41	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5670	10.41	20240412	0.61	N	073110	500	45 억	123245	N	N	N	N
16	20241128	100720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-30	5	-0.47	3839960	609	6.95	6370	6370	6300	8250	4450	6350	6305.35	1.39	-22	6423	6386	6313	6276	6203	6405	6295	45	1900	500	4060	10	1	8895755	562	-4.31	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-40.49	5670	20240412	11.46	9200	-31.30	20240129	5670	11.46	20240412	10620	-40.49	20231219	5670	11.46	20240412	0.61	N	073110	500	45 억	123245	N	N	N	N
17	20241128	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	0	3	0.00	0	0	0.00	0	0	0	8250	4450	6350	0.00	1.39	0	6423	6386	6313	6276	6203	6405	6295	45	1900	500	4060	10	1	8895755	565	-4.33	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.21	5670	20240412	11.99	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5670	11.99	20240412	0.61	N	073110	500	45 억	123245	N	N	N	N
18	20241127	160701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	50	2	0.79	55203630	8768	221.64	6290	6350	6240	8190	4410	6300	6295.98	1.40	-1084	6353	6326	6283	6256	6213	6340	6270	45	1890	500	4030	10	1	8895755	565	-4.33	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-40.21	5670	20240412	11.99	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5670	11.99	20240412	0.61	N	073110	500	45 억	124329	N	N	N	N
19	20241127	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	0	3	0.00	49310270	7839	198.15	6290	6350	6240	8190	4410	6300	6290.38	1.40	-746	6353	6326	6283	6256	6213	6340	6270	45	1890	500	4030	10	1	8895755	560	-4.29	0.51	12	0.09	-1468.00	12466.00	10620	20231219	-40.68	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5670	11.11	20240412	0.61	N	073110	500	45 억	124329	N	N	N	N
20	20241127	140715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-30	5	-0.48	18344370	2918	73.76	6290	6350	6240	8190	4410	6300	6286.62	1.40	-858	6353	6326	6283	6256	6213	6340	6270	45	1890	500	4030	10	1	8895755	558	-4.27	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-40.96	5670	20240412	10.58	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5670	10.58	20240412	0.61	N	073110	500	45 억	124329	N	N	N	N
21	20241127	130708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-20	5	-0.32	17006910	2705	68.38	6290	6350	6240	8190	4410	6300	6287.21	1.40	-858	6353	6326	6283	6256	6213	6340	6270	45	1890	500	4030	10	1	8895755	559	-4.28	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-40.87	5670	20240412	10.76	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5670	10.76	20240412	0.61	N	073110	500	45 억	124329	N	N	N	N
22	20241127	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-20	5	-0.32	16316110	2595	65.60	6290	6350	6240	8190	4410	6300	6287.52	1.40	-858	6353	6326	6283	6256	6213	6340	6270	45	1890	500	4030	10	1	8895755	559	-4.28	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-40.87	5670	20240412	10.76	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5670	10.76	20240412	0.61	N	073110	500	45 억	124329	N	N	N	N
23	20241127	110713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-30	5	-0.48	8820130	1401	35.41	6290	6350	6240	8190	4410	6300	6295.60	1.40	-720	6353	6326	6283	6256	6213	6340	6270	45	1890	500	4030	10	1	8895755	558	-4.27	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-40.96	5670	20240412	10.58	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5670	10.58	20240412	0.61	N	073110	500	45 억	124329	N	N	N	N
24	20241127	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-30	5	-0.48	1832870	293	7.41	6290	6290	6240	8190	4410	6300	6255.53	1.40	9	6353	6326	6283	6256	6213	6340	6270	45	1890	500	4030	10	1	8895755	558	-4.27	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-40.96	5670	20240412	10.58	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5670	10.58	20240412	0.61	N	073110	500	45 억	124329	N	N	N	N
25	20241127	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	1.40	0	6353	6326	6283	6256	6213	6340	6270	45	1890	500	4030	10	1	8895755	560	-4.29	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.68	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5670	11.11	20240412	0.61	N	073110	500	45 억	124329	N	N	N	N
26	20241126	160704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	10	2	0.16	24880890	3956	181.89	6290	6310	6240	8170	4410	6290	6289.41	1.40	-126	6416	6352	6286	6222	6156	6385	6255	45	1880	500	4020	10	1	8895755	560	-4.29	0.51	12	0.04	-1468.00	12466.00	10620	20231219	-40.68	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5670	11.11	20240412	0.61	N	073110	500	45 억	124441	N	N	N	N
27	20241126	150710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	0	3	0.00	20363810	3239	148.92	6290	6310	6240	8170	4410	6290	6287.07	1.40	-105	6416	6352	6286	6222	6156	6385	6255	45	1880	500	4020	10	1	8895755	560	-4.28	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-40.77	5670	20240412	10.93	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.61	N	073110	500	45 억	124441	N	N	N	N
28	20241126	140708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	0	3	0.00	14547310	2316	106.48	6290	6310	6240	8170	4410	6290	6281.22	1.40	-53	6416	6352	6286	6222	6156	6385	6255	45	1880	500	4020	10	1	8895755	560	-4.28	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-40.77	5670	20240412	10.93	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.61	N	073110	500	45 억	124441	N	N	N	N
29	20241126	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-10	5	-0.16	14031700	2234	102.71	6290	6310	6240	8170	4410	6290	6280.98	1.40	-52	6416	6352	6286	6222	6156	6385	6255	45	1880	500	4020	10	1	8895755	559	-4.28	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-40.87	5670	20240412	10.76	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5670	10.76	20240412	0.61	N	073110	500	45 억	124441	N	N	N	N
30	20241126	120712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	0	3	0.00	7514060	1196	54.99	6290	6310	6240	8170	4410	6290	6282.66	1.40	-52	6416	6352	6286	6222	6156	6385	6255	45	1880	500	4020	10	1	8895755	560	-4.28	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-40.77	5670	20240412	10.93	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.61	N	073110	500	45 억	124441	N	N	N	N
31	20241126	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	10	2	0.16	6423200	1023	47.03	6290	6300	6240	8170	4410	6290	6278.79	1.40	-52	6416	6352	6286	6222	6156	6385	6255	45	1880	500	4020	10	1	8895755	560	-4.29	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-40.68	5670	20240412	11.11	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5670	11.11	20240412	0.61	N	073110	500	45 억	124441	N	N	N	N
32	20241126	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-20	5	-0.32	695890	111	5.10	6290	6290	6240	8170	4410	6290	6269.28	1.40	-47	6416	6352	6286	6222	6156	6385	6255	45	1880	500	4020	10	1	8895755	558	-4.27	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-40.96	5670	20240412	10.58	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5670	10.58	20240412	0.61	N	073110	500	45 억	124441	N	N	N	N
33	20241126	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	0	3	0.00	132090	21	0.97	6290	6290	6290	8170	4410	6290	6290.00	1.40	-17	6416	6352	6286	6222	6156	6385	6255	45	1880	500	4020	10	1	8895755	560	-4.28	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-40.77	5670	20240412	10.93	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.61	N	073110	500	45 억	124441	N	N	N	N
34	20241125	160653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	10	2	0.16	13650300	2175	49.97	6280	6350	6220	8160	4400	6280	6276.00	1.40	-48	6360	6320	6250	6210	6140	6340	6230	45	1880	500	4010	10	1	8895755	560	-4.28	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-40.77	5670	20240412	10.93	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.61	N	073110	500	45 억	124489	N	N	N	N
35	20241125	150707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-10	5	-0.16	13279190	2116	48.61	6280	6350	6220	8160	4400	6280	6275.61	1.40	-26	6360	6320	6250	6210	6140	6340	6230	45	1880	500	4010	10	1	8895755	558	-4.27	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-40.96	5670	20240412	10.58	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5670	10.58	20240412	0.61	N	073110	500	45 억	124489	N	N	N	N
36	20241125	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-30	5	-0.48	13266650	2114	48.56	6280	6350	6220	8160	4400	6280	6275.61	1.40	-26	6360	6320	6250	6210	6140	6340	6230	45	1880	500	4010	10	1	8895755	556	-4.26	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.61	N	073110	500	45 억	124489	N	N	N	N
37	20241125	130658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-40	5	-0.64	12534220	1997	45.88	6280	6350	6220	8160	4400	6280	6276.52	1.40	5	6360	6320	6250	6210	6140	6340	6230	45	1880	500	4010	10	1	8895755	555	-4.25	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5670	10.05	20240412	0.61	N	073110	500	45 억	124489	N	N	N	N
38	20241125	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-50	5	-0.80	11454700	1824	41.90	6280	6350	6220	8160	4400	6280	6279.99	1.40	-33	6360	6320	6250	6210	6140	6340	6230	45	1880	500	4010	10	1	8895755	554	-4.24	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5670	9.88	20240412	0.61	N	073110	500	45 억	124489	N	N	N	N
39	20241125	110702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-30	5	-0.48	9023280	1434	32.94	6280	6350	6220	8160	4400	6280	6292.38	1.40	-38	6360	6320	6250	6210	6140	6340	6230	45	1880	500	4010	10	1	8895755	556	-4.26	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.61	N	073110	500	45 억	124489	N	N	N	N
40	20241125	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-10	5	-0.16	7116680	1128	25.91	6280	6350	6260	8160	4400	6280	6309.11	1.40	-66	6360	6320	6250	6210	6140	6340	6230	45	1880	500	4010	10	1	8895755	558	-4.27	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-40.96	5670	20240412	10.58	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5670	10.58	20240412	0.61	N	073110	500	45 억	124489	N	N	N	N
41	20241125	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	0	3	0.00	0	0	0.00	0	0	0	8160	4400	6280	0.00	1.40	0	6360	6320	6250	6210	6140	6340	6230	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-40.87	5670	20240412	10.76	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5670	10.76	20240412	0.61	N	073110	500	45 억	124489	N	N	N	N
42	20241122	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	80	2	1.29	27164190	4352	40.83	6240	6290	6180	8060	4340	6200	6241.77	1.40	-35	6480	6340	6210	6070	5940	6410	6140	45	1860	500	3960	10	1	8895755	559	-4.28	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-40.87	5670	20240412	10.76	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5670	10.76	20240412	0.61	N	073110	500	45 억	124524	N	N	N	N
43	20241122	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	90	2	1.45	27095110	4341	40.73	6240	6290	6180	8060	4340	6200	6241.67	1.40	-35	6480	6340	6210	6070	5940	6410	6140	45	1860	500	3960	10	1	8895755	560	-4.28	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-40.77	5670	20240412	10.93	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.61	N	073110	500	45 억	124524	N	N	N	N
44	20241122	140630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	50	2	0.81	22861760	3666	34.40	6240	6270	6180	8060	4340	6200	6236.16	1.40	-25	6480	6340	6210	6070	5940	6410	6140	45	1860	500	3960	10	1	8895755	556	-4.26	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.61	N	073110	500	45 억	124524	N	N	N	N
45	20241122	130627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	50	2	0.81	15484750	2486	23.33	6240	6270	6180	8060	4340	6200	6228.78	1.40	-25	6480	6340	6210	6070	5940	6410	6140	45	1860	500	3960	10	1	8895755	556	-4.26	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.61	N	073110	500	45 억	124524	N	N	N	N
46	20241122	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	60	2	0.97	12815630	2059	19.32	6240	6270	6180	8060	4340	6200	6224.20	1.40	-25	6480	6340	6210	6070	5940	6410	6140	45	1860	500	3960	10	1	8895755	557	-4.26	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.05	5670	20240412	10.41	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5670	10.41	20240412	0.61	N	073110	500	45 억	124524	N	N	N	N
47	20241122	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	60	2	0.97	12652730	2033	19.07	6240	6260	6180	8060	4340	6200	6223.67	1.40	-25	6480	6340	6210	6070	5940	6410	6140	45	1860	500	3960	10	1	8895755	557	-4.26	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.05	5670	20240412	10.41	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5670	10.41	20240412	0.61	N	073110	500	45 억	124524	N	N	N	N
48	20241122	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	50	2	0.81	9971600	1604	15.05	6240	6250	6180	8060	4340	6200	6216.71	1.40	-25	6480	6340	6210	6070	5940	6410	6140	45	1860	500	3960	10	1	8895755	556	-4.26	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.61	N	073110	500	45 억	124524	N	N	N	N
49	20241122	090631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	40	2	0.65	187200	30	0.28	6240	6240	6240	8060	4340	6200	6240.00	1.40	-1	6480	6340	6210	6070	5940	6410	6140	45	1860	500	3960	10	1	8895755	555	-4.25	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5670	10.05	20240412	0.61	N	073110	500	45 억	124524	N	N	N	N
50	20241121	160625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	120	2	1.97	66576030	10658	392.42	6100	6350	6080	7900	4260	6080	6246.58	1.44	-3719	6193	6136	6093	6036	5993	6115	6015	45	1820	500	3890	10	1	8895755	552	-4.22	0.50	12	0.12	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.62	N	073110	500	45 억	128243	N	N	N	N
51	20241121	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	170	2	2.80	64133230	10264	377.91	6100	6350	6080	7900	4260	6080	6248.37	1.44	-3694	6193	6136	6093	6036	5993	6115	6015	45	1820	500	3890	10	1	8895755	556	-4.26	0.50	12	0.12	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.62	N	073110	500	45 억	128243	N	N	N	N
52	20241121	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	200	2	3.29	52655660	8432	310.46	6100	6350	6080	7900	4260	6080	6244.74	1.44	-2499	6193	6136	6093	6036	5993	6115	6015	45	1820	500	3890	10	1	8895755	559	-4.28	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-40.87	5670	20240412	10.76	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5670	10.76	20240412	0.62	N	073110	500	45 억	128243	N	N	N	N
53	20241121	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	140	2	2.30	44964080	7204	265.24	6100	6350	6080	7900	4260	6080	6241.54	1.44	-2307	6193	6136	6093	6036	5993	6115	6015	45	1820	500	3890	10	1	8895755	553	-4.24	0.50	12	0.08	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5670	9.70	20240412	0.62	N	073110	500	45 억	128243	N	N	N	N
54	20241121	120631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	170	2	2.80	39110290	6266	230.71	6100	6350	6080	7900	4260	6080	6241.67	1.44	-1983	6193	6136	6093	6036	5993	6115	6015	45	1820	500	3890	10	1	8895755	556	-4.26	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.62	N	073110	500	45 억	128243	N	N	N	N
55	20241121	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	190	2	3.12	35986640	5767	212.33	6100	6350	6080	7900	4260	6080	6240.10	1.44	-1982	6193	6136	6093	6036	5993	6115	6015	45	1820	500	3890	10	1	8895755	558	-4.27	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-40.96	5670	20240412	10.58	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5670	10.58	20240412	0.62	N	073110	500	45 억	128243	N	N	N	N
56	20241121	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	100	2	1.64	12163030	1995	73.45	6100	6180	6080	7900	4260	6080	6096.76	1.44	-209	6193	6136	6093	6036	5993	6115	6015	45	1820	500	3890	10	1	8895755	550	-4.21	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.81	5670	20240412	8.99	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5670	8.99	20240412	0.62	N	073110	500	45 억	128243	N	N	N	N
57	20241121	090635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	20	2	0.33	6100	1	0.04	6100	6100	6100	7900	4260	6080	6100.00	1.44	-1	6193	6136	6093	6036	5993	6115	6015	45	1820	500	3890	10	1	8895755	543	-4.16	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.62	N	073110	500	45 억	128243	N	N	N	N
58	20241120	160628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-60	5	-0.98	16577020	2716	40.32	6140	6150	6050	7980	4300	6140	6103.47	1.44	-260	6240	6190	6120	6070	6000	6200	6080	45	1840	500	3920	10	1	8895755	541	-4.14	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.75	5670	20240412	7.23	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5670	7.23	20240412	0.63	N	073110	500	45 억	128503	N	N	N	N
59	20241120	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-50	5	-0.81	12880380	2108	31.29	6140	6150	6050	7980	4300	6140	6110.24	1.44	-259	6240	6190	6120	6070	6000	6200	6080	45	1840	500	3920	10	1	8895755	542	-4.15	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.63	N	073110	500	45 억	128503	N	N	N	N
60	20241120	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-40	5	-0.65	9900370	1619	24.04	6140	6150	6050	7980	4300	6140	6115.11	1.44	-192	6240	6190	6120	6070	6000	6200	6080	45	1840	500	3920	10	1	8895755	543	-4.16	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.63	N	073110	500	45 억	128503	N	N	N	N
61	20241120	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-20	5	-0.33	6553020	1071	15.90	6140	6150	6050	7980	4300	6140	6118.60	1.44	-229	6240	6190	6120	6070	6000	6200	6080	45	1840	500	3920	10	1	8895755	544	-4.17	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.37	5670	20240412	7.94	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5670	7.94	20240412	0.63	N	073110	500	45 억	128503	N	N	N	N
62	20241120	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-20	5	-0.33	6485700	1060	15.74	6140	6150	6050	7980	4300	6140	6118.58	1.44	-228	6240	6190	6120	6070	6000	6200	6080	45	1840	500	3920	10	1	8895755	544	-4.17	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.37	5670	20240412	7.94	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5670	7.94	20240412	0.63	N	073110	500	45 억	128503	N	N	N	N
63	20241120	110639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-10	5	-0.16	2766730	453	6.73	6140	6150	6050	7980	4300	6140	6107.57	1.44	-184	6240	6190	6120	6070	6000	6200	6080	45	1840	500	3920	10	1	8895755	545	-4.18	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.28	5670	20240412	8.11	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5670	8.11	20240412	0.63	N	073110	500	45 억	128503	N	N	N	N
64	20241120	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	10	2	0.16	1216350	200	2.97	6140	6150	6050	7980	4300	6140	6081.75	1.44	63	6240	6190	6120	6070	6000	6200	6080	45	1840	500	3920	10	1	8895755	547	-4.19	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.63	N	073110	500	45 억	128503	N	N	N	N
65	20241120	090638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-90	5	-1.47	774850	128	1.90	6140	6140	6050	7980	4300	6140	6053.52	1.44	119	6240	6190	6120	6070	6000	6200	6080	45	1840	500	3920	10	1	8895755	538	-4.12	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-43.03	5670	20240412	6.70	9200	-34.24	20240129	5670	6.70	20240412	10620	-43.03	20231219	5670	6.70	20240412	0.63	N	073110	500	45 억	128503	N	N	N	N
66	20241119	160604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	0	3	0.00	41086530	6736	139.43	6140	6170	6050	7980	4300	6140	6099.54	1.45	-679	6246	6192	6096	6042	5946	6220	6070	45	1840	500	3920	10	1	8895755	546	-4.18	0.49	12	0.08	-1468.00	12466.00	10620	20231219	-42.18	5670	20240412	8.29	9200	-33.26	20240129	5670	8.29	20240412	10620	-42.18	20231219	5670	8.29	20240412	0.62	N	073110	500	45 억	129182	N	N	N	N
67	20241119	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	0	3	0.00	33380830	5481	113.45	6140	6170	6050	7980	4300	6140	6090.28	1.45	-574	6246	6192	6096	6042	5946	6220	6070	45	1840	500	3920	10	1	8895755	546	-4.18	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.18	5670	20240412	8.29	9200	-33.26	20240129	5670	8.29	20240412	10620	-42.18	20231219	5670	8.29	20240412	0.62	N	073110	500	45 억	129182	N	N	N	N
68	20241119	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	20	2	0.33	32539480	5344	110.62	6140	6170	6050	7980	4300	6140	6088.97	1.45	-556	6246	6192	6096	6042	5946	6220	6070	45	1840	500	3920	10	1	8895755	548	-4.20	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.00	5670	20240412	8.64	9200	-33.04	20240129	5670	8.64	20240412	10620	-42.00	20231219	5670	8.64	20240412	0.62	N	073110	500	45 억	129182	N	N	N	N
69	20241119	130614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	0	3	0.00	29660520	4876	100.93	6140	6170	6050	7980	4300	6140	6082.96	1.45	-551	6246	6192	6096	6042	5946	6220	6070	45	1840	500	3920	10	1	8895755	546	-4.18	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-42.18	5670	20240412	8.29	9200	-33.26	20240129	5670	8.29	20240412	10620	-42.18	20231219	5670	8.29	20240412	0.62	N	073110	500	45 억	129182	N	N	N	N
70	20241119	120608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-20	5	-0.33	26847530	4417	91.43	6140	6170	6050	7980	4300	6140	6078.23	1.45	-527	6246	6192	6096	6042	5946	6220	6070	45	1840	500	3920	10	1	8895755	544	-4.17	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-42.37	5670	20240412	7.94	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5670	7.94	20240412	0.62	N	073110	500	45 억	129182	N	N	N	N
71	20241119	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-70	5	-1.14	25194370	4146	85.82	6140	6170	6050	7980	4300	6140	6076.79	1.45	-524	6246	6192	6096	6042	5946	6220	6070	45	1840	500	3920	10	1	8895755	540	-4.13	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-42.84	5670	20240412	7.05	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5670	7.05	20240412	0.62	N	073110	500	45 억	129182	N	N	N	N
72	20241119	100631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-10	5	-0.16	4596270	746	15.44	6140	6170	6120	7980	4300	6140	6161.22	1.45	-481	6246	6192	6096	6042	5946	6220	6070	45	1840	500	3920	10	1	8895755	545	-4.18	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.28	5670	20240412	8.11	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5670	8.11	20240412	0.62	N	073110	500	45 억	129182	N	N	N	N
73	20241119	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	30	2	0.49	49150	8	0.17	6140	6170	6140	7980	4300	6140	6143.75	1.45	0	6246	6192	6096	6042	5946	6220	6070	45	1840	500	3920	10	1	8895755	549	-4.20	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-41.90	5670	20240412	8.82	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5670	8.82	20240412	0.62	N	073110	500	45 억	129182	N	N	N	N
74	20241118	160607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	70	2	1.15	29368260	4831	32.75	6070	6150	6000	7890	4250	6070	6079.13	1.45	-203	6223	6146	6023	5946	5823	6185	5985	45	1820	500	3880	10	1	8895755	546	-4.18	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-42.18	5670	20240412	8.29	9200	-33.26	20240129	5670	8.29	20240412	10620	-42.18	20231219	5670	8.29	20240412	0.62	N	073110	500	45 억	129385	N	N	N	N
75	20241118	150612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	10	2	0.16	28490240	4688	31.78	6070	6150	6000	7890	4250	6070	6077.27	1.45	-153	6223	6146	6023	5946	5823	6185	5985	45	1820	500	3880	10	1	8895755	541	-4.14	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-42.75	5670	20240412	7.23	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5670	7.23	20240412	0.62	N	073110	500	45 억	129385	N	N	N	N
76	20241118	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-20	5	-0.33	21483920	3535	23.97	6070	6150	6000	7890	4250	6070	6077.49	1.45	43	6223	6146	6023	5946	5823	6185	5985	45	1820	500	3880	10	1	8895755	538	-4.12	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-43.03	5670	20240412	6.70	9200	-34.24	20240129	5670	6.70	20240412	10620	-43.03	20231219	5670	6.70	20240412	0.62	N	073110	500	45 억	129385	N	N	N	N
77	20241118	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	20	2	0.33	16709970	2748	18.63	6070	6150	6000	7890	4250	6070	6080.78	1.45	13	6223	6146	6023	5946	5823	6185	5985	45	1820	500	3880	10	1	8895755	542	-4.15	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.62	N	073110	500	45 억	129385	N	N	N	N
78	20241118	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	0	3	0.00	16472510	2709	18.37	6070	6150	6000	7890	4250	6070	6080.66	1.45	13	6223	6146	6023	5946	5823	6185	5985	45	1820	500	3880	10	1	8895755	540	-4.13	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.84	5670	20240412	7.05	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5670	7.05	20240412	0.62	N	073110	500	45 억	129385	N	N	N	N
79	20241118	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	0	3	0.00	14742400	2424	16.43	6070	6150	6000	7890	4250	6070	6081.85	1.45	35	6223	6146	6023	5946	5823	6185	5985	45	1820	500	3880	10	1	8895755	540	-4.13	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.84	5670	20240412	7.05	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5670	7.05	20240412	0.62	N	073110	500	45 억	129385	N	N	N	N
80	20241118	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	20	2	0.33	6664820	1096	7.43	6070	6150	6000	7890	4250	6070	6081.04	1.45	35	6223	6146	6023	5946	5823	6185	5985	45	1820	500	3880	10	1	8895755	542	-4.15	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.62	N	073110	500	45 억	129385	N	N	N	N
81	20241118	090607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	80	2	1.32	1282050	210	1.42	6070	6150	6050	7890	4250	6070	6105.00	1.45	10	6223	6146	6023	5946	5823	6185	5985	45	1820	500	3880	10	1	8895755	547	-4.19	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.62	N	073110	500	45 억	129385	N	N	N	N
82	20241115	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	30	2	0.50	88164590	14750	227.87	6040	6100	5900	7850	4230	6040	5977.26	1.46	-669	6173	6106	6053	5986	5933	6080	5960	45	1810	500	3860	10	1	8895755	540	-4.13	0.49	12	0.17	-1468.00	12466.00	10620	20231219	-42.84	5670	20240412	7.05	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5670	7.05	20240412	0.64	N	073110	500	45 억	130054	N	N	N	N
83	20241115	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-60	5	-0.99	68256360	11451	176.90	6040	6040	5900	7850	4230	6040	5960.73	1.46	-516	6173	6106	6053	5986	5933	6080	5960	45	1810	500	3860	10	1	8895755	532	-4.07	0.48	12	0.13	-1468.00	12466.00	10620	20231219	-43.69	5670	20240412	5.47	9200	-35.00	20240129	5670	5.47	20240412	10620	-43.69	20231219	5670	5.47	20240412	0.64	N	073110	500	45 억	130054	N	N	N	N
84	20241115	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-40	5	-0.66	58712790	9860	152.33	6040	6040	5900	7850	4230	6040	5954.64	1.46	-612	6173	6106	6053	5986	5933	6080	5960	45	1810	500	3860	10	1	8895755	534	-4.09	0.48	12	0.11	-1468.00	12466.00	10620	20231219	-43.50	5670	20240412	5.82	9200	-34.78	20240129	5670	5.82	20240412	10620	-43.50	20231219	5670	5.82	20240412	0.64	N	073110	500	45 억	130054	N	N	N	N
85	20241115	130636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-30	5	-0.50	56356120	9468	146.27	6040	6040	5900	7850	4230	6040	5952.27	1.46	-528	6173	6106	6053	5986	5933	6080	5960	45	1810	500	3860	10	1	8895755	535	-4.09	0.48	12	0.11	-1468.00	12466.00	10620	20231219	-43.41	5670	20240412	6.00	9200	-34.67	20240129	5670	6.00	20240412	10620	-43.41	20231219	5670	6.00	20240412	0.64	N	073110	500	45 억	130054	N	N	N	N
86	20241115	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-70	5	-1.16	52794850	8873	137.08	6040	6040	5900	7850	4230	6040	5950.06	1.46	-486	6173	6106	6053	5986	5933	6080	5960	45	1810	500	3860	10	1	8895755	531	-4.07	0.48	12	0.10	-1468.00	12466.00	10620	20231219	-43.79	5670	20240412	5.29	9200	-35.11	20240129	5670	5.29	20240412	10620	-43.79	20231219	5670	5.29	20240412	0.64	N	073110	500	45 억	130054	N	N	N	N
87	20241115	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-90	5	-1.49	42537200	7153	110.51	6040	6040	5900	7850	4230	6040	5946.76	1.46	-445	6173	6106	6053	5986	5933	6080	5960	45	1810	500	3860	10	1	8895755	529	-4.05	0.48	12	0.08	-1468.00	12466.00	10620	20231219	-43.97	5670	20240412	4.94	9200	-35.33	20240129	5670	4.94	20240412	10620	-43.97	20231219	5670	4.94	20240412	0.64	N	073110	500	45 억	130054	N	N	N	N
88	20241115	100625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-140	5	-2.32	38133960	6407	98.98	6040	6040	5900	7850	4230	6040	5951.92	1.46	-329	6173	6106	6053	5986	5933	6080	5960	45	1810	500	3860	10	1	8895755	525	-4.02	0.47	12	0.07	-1468.00	12466.00	10620	20231219	-44.44	5670	20240412	4.06	9200	-35.87	20240129	5670	4.06	20240412	10620	-44.44	20231219	5670	4.06	20240412	0.64	N	073110	500	45 억	130054	N	N	N	N
89	20241115	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	0	3	0.00	144960	24	0.37	6040	6040	6040	7850	4230	6040	6040.00	1.46	-17	6173	6106	6053	5986	5933	6080	5960	45	1810	500	3860	10	1	8895755	537	-4.11	0.48	12	0.00	-1468.00	12466.00	10620	20231219	-43.13	5670	20240412	6.53	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5670	6.53	20240412	0.64	N	073110	500	45 억	130054	N	N	N	N
90	20241114	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-50	5	-0.82	38931520	6441	32.04	6090	6120	6000	7910	4270	6090	6044.33	1.48	-1332	6336	6212	6146	6022	5956	6180	5990	45	1820	500	3890	10	1	8895755	537	-4.11	0.48	12	0.07	-1468.00	12466.00	10620	20231219	-43.13	5670	20240412	6.53	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5670	6.53	20240412	0.64	N	073110	500	45 억	131389	N	N	N	N
91	20241114	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-50	5	-0.82	30536580	5046	25.10	6090	6120	6020	7910	4270	6090	6051.64	1.48	-1266	6336	6212	6146	6022	5956	6180	5990	45	1820	500	3890	10	1	8895755	537	-4.11	0.48	12	0.06	-1468.00	12466.00	10620	20231219	-43.13	5670	20240412	6.53	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5670	6.53	20240412	0.64	N	073110	500	45 억	131389	N	N	N	N
92	20241114	140618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-20	5	-0.33	12614900	2074	10.32	6090	6120	6060	7910	4270	6090	6082.40	1.48	-1082	6336	6212	6146	6022	5956	6180	5990	45	1820	500	3890	10	1	8895755	540	-4.13	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.84	5670	20240412	7.05	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5670	7.05	20240412	0.64	N	073110	500	45 억	131389	N	N	N	N
93	20241114	130619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-10	5	-0.16	8877720	1458	7.25	6090	6120	6070	7910	4270	6090	6088.97	1.48	-1022	6336	6212	6146	6022	5956	6180	5990	45	1820	500	3890	10	1	8895755	541	-4.14	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.75	5670	20240412	7.23	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5670	7.23	20240412	0.64	N	073110	500	45 억	131389	N	N	N	N
94	20241114	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	20	2	0.33	7940810	1304	6.49	6090	6120	6070	7910	4270	6090	6089.58	1.48	-1015	6336	6212	6146	6022	5956	6180	5990	45	1820	500	3890	10	1	8895755	544	-4.16	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.47	5670	20240412	7.76	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5670	7.76	20240412	0.64	N	073110	500	45 억	131389	N	N	N	N
95	20241114	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	30	2	0.49	5468880	898	4.47	6090	6120	6070	7910	4270	6090	6090.07	1.48	-620	6336	6212	6146	6022	5956	6180	5990	45	1820	500	3890	10	1	8895755	544	-4.17	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.37	5670	20240412	7.94	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5670	7.94	20240412	0.64	N	073110	500	45 억	131389	N	N	N	N
96	20241114	100638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	0	3	0.00	6090	1	0.00	6090	6090	6090	7910	4270	6090	6090.00	1.48	0	6336	6212	6146	6022	5956	6180	5990	45	1820	500	3890	10	1	8895755	542	-4.15	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.64	N	073110	500	45 억	131389	N	N	N	N
97	20241114	090614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	0	3	0.00	0	0	0.00	0	0	0	7910	4270	6090	0.00	1.48	0	6336	6212	6146	6022	5956	6180	5990	45	1820	500	3890	10	1	8895755	542	-4.15	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.64	N	073110	500	45 억	131389	N	N	N	N
98	20241113	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-30	5	-0.49	123285200	20104	127.63	6120	6270	6080	7950	4290	6120	6132.37	1.47	207	6420	6270	6150	6000	5880	6210	5940	45	1830	500	3910	10	1	8895755	542	-4.15	0.49	12	0.23	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.64	N	073110	500	45 억	131132	N	N	N	N
99	20241113	150405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	-10	5	-0.16	113194260	18447	117.11	6120	6270	6090	7950	4290	6120	6136.19	1.47	7	6420	6270	6150	6000	5880	6210	5940	45	1830	500	3910	10	1	8895755	544	-4.16	0.49	12	0.21	-1468.00	12466.00	10620	20231219	-42.47	5670	20240412	7.76	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5670	7.76	20240412	0.64	N	073110	500	45 억	131132	N	N	N	N
100	20241113	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-20	5	-0.33	93667840	15255	96.84	6120	6270	6090	7950	4290	6120	6140.14	1.47	-158	6420	6270	6150	6000	5880	6210	5940	45	1830	500	3910	10	1	8895755	543	-4.16	0.49	12	0.17	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.64	N	073110	500	45 억	131132	N	N	N	N
101	20241113	130358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	10	2	0.16	82048960	13355	84.78	6120	6270	6090	7950	4290	6120	6143.69	1.47	-125	6420	6270	6150	6000	5880	6210	5940	45	1830	500	3910	10	1	8895755	545	-4.18	0.49	12	0.15	-1468.00	12466.00	10620	20231219	-42.28	5670	20240412	8.11	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5670	8.11	20240412	0.64	N	073110	500	45 억	131132	N	N	N	N
102	20241113	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	30	2	0.49	75949770	12362	78.48	6120	6270	6090	7950	4290	6120	6143.81	1.47	-125	6420	6270	6150	6000	5880	6210	5940	45	1830	500	3910	10	1	8895755	547	-4.19	0.49	12	0.14	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.64	N	073110	500	45 억	131132	N	N	N	N
103	20241113	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	90	2	1.47	62805720	10238	64.99	6120	6250	6090	7950	4290	6120	6134.57	1.47	-405	6420	6270	6150	6000	5880	6210	5940	45	1830	500	3910	10	1	8895755	552	-4.23	0.50	12	0.12	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.64	N	073110	500	45 억	131132	N	N	N	N
104	20241113	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	10	2	0.16	46390820	7587	48.17	6120	6160	6090	7950	4290	6120	6114.51	1.47	-320	6420	6270	6150	6000	5880	6210	5940	45	1830	500	3910	10	1	8895755	545	-4.18	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-42.28	5670	20240412	8.11	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5670	8.11	20240412	0.64	N	073110	500	45 억	131132	N	N	N	N
105	20241113	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	10	2	0.16	795740	130	0.83	6120	6130	6120	7950	4290	6120	6121.08	1.47	14	6420	6270	6150	6000	5880	6210	5940	45	1830	500	3910	10	1	8895755	545	-4.18	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.28	5670	20240412	8.11	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5670	8.11	20240412	0.64	N	073110	500	45 억	131132	N	N	N	N
106	20241112	160558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-140	5	-2.24	96576730	15752	188.78	6210	6300	6030	8130	4390	6260	6131.08	1.54	-6096	6393	6326	6273	6206	6153	6300	6180	45	1870	500	4000	10	1	8895755	544	-4.17	0.49	12	0.18	-1468.00	12466.00	10620	20231219	-42.37	5670	20240412	7.94	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5670	7.94	20240412	0.64	N	073110	500	45 억	137228	N	N	N	N
107	20241112	150602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-180	5	-2.88	80411480	13091	156.89	6210	6300	6080	8130	4390	6260	6142.50	1.54	-5740	6393	6326	6273	6206	6153	6300	6180	45	1870	500	4000	10	1	8895755	541	-4.14	0.49	12	0.15	-1468.00	12466.00	10620	20231219	-42.75	5670	20240412	7.23	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5670	7.23	20240412	0.64	N	073110	500	45 억	137228	N	N	N	N
108	20241112	140610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-170	5	-2.72	56959700	9241	110.75	6210	6300	6080	8130	4390	6260	6163.80	1.54	-2411	6393	6326	6273	6206	6153	6300	6180	45	1870	500	4000	10	1	8895755	542	-4.15	0.49	12	0.10	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.64	N	073110	500	45 억	137228	N	N	N	N
109	20241112	130605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-160	5	-2.56	54726650	8875	106.36	6210	6300	6080	8130	4390	6260	6166.38	1.54	-2386	6393	6326	6273	6206	6153	6300	6180	45	1870	500	4000	10	1	8895755	543	-4.16	0.49	12	0.10	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.64	N	073110	500	45 억	137228	N	N	N	N
110	20241112	120604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-160	5	-2.56	50372460	8162	97.82	6210	6300	6080	8130	4390	6260	6171.58	1.54	-1986	6393	6326	6273	6206	6153	6300	6180	45	1870	500	4000	10	1	8895755	543	-4.16	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.64	N	073110	500	45 억	137228	N	N	N	N
111	20241112	110603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-90	5	-1.44	29569430	4782	57.31	6210	6300	6170	8130	4390	6260	6183.49	1.54	-83	6393	6326	6273	6206	6153	6300	6180	45	1870	500	4000	10	1	8895755	549	-4.20	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-41.90	5670	20240412	8.82	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5670	8.82	20240412	0.64	N	073110	500	45 억	137228	N	N	N	N
112	20241112	100602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-50	5	-0.80	13733810	2219	26.59	6210	6300	6170	8130	4390	6260	6189.19	1.54	-83	6393	6326	6273	6206	6153	6300	6180	45	1870	500	4000	10	1	8895755	552	-4.23	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.64	N	073110	500	45 억	137228	N	N	N	N
113	20241112	090601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-90	5	-1.44	688700	111	1.33	6210	6300	6170	8130	4390	6260	6204.50	1.54	0	6393	6326	6273	6206	6153	6300	6180	45	1870	500	4000	10	1	8895755	549	-4.20	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-41.90	5670	20240412	8.82	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5670	8.82	20240412	0.64	N	073110	500	45 억	137228	N	N	N	N
114	20241111	160558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-80	5	-1.26	52308750	8344	401.15	6290	6340	6220	8240	4440	6340	6269.03	1.56	-1308	6466	6402	6346	6282	6226	6435	6315	45	1900	500	4050	10	1	8895755	557	-4.26	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.05	5670	20240412	10.41	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5670	10.41	20240412	0.66	N	073110	500	45 억	138533	N	N	N	N
115	20241111	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-90	5	-1.42	48964000	7809	375.43	6290	6340	6220	8240	4440	6340	6270.20	1.56	-802	6466	6402	6346	6282	6226	6435	6315	45	1900	500	4050	10	1	8895755	556	-4.26	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.66	N	073110	500	45 억	138533	N	N	N	N
116	20241111	140608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-90	5	-1.42	48433520	7724	371.35	6290	6340	6220	8240	4440	6340	6270.52	1.56	-722	6466	6402	6346	6282	6226	6435	6315	45	1900	500	4050	10	1	8895755	556	-4.26	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.66	N	073110	500	45 억	138533	N	N	N	N
117	20241111	130604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-90	5	-1.42	43789630	6980	335.58	6290	6340	6250	8240	4440	6340	6273.59	1.56	-736	6466	6402	6346	6282	6226	6435	6315	45	1900	500	4050	10	1	8895755	556	-4.26	0.50	12	0.08	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.66	N	073110	500	45 억	138533	N	N	N	N
118	20241111	120600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-80	5	-1.26	36713080	5849	281.20	6290	6340	6250	8240	4440	6340	6276.81	1.56	-190	6466	6402	6346	6282	6226	6435	6315	45	1900	500	4050	10	1	8895755	557	-4.26	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.05	5670	20240412	10.41	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5670	10.41	20240412	0.66	N	073110	500	45 억	138533	N	N	N	N
119	20241111	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-80	5	-1.26	36550320	5823	279.95	6290	6340	6250	8240	4440	6340	6276.89	1.56	-190	6466	6402	6346	6282	6226	6435	6315	45	1900	500	4050	10	1	8895755	557	-4.26	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.05	5670	20240412	10.41	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5670	10.41	20240412	0.66	N	073110	500	45 억	138533	N	N	N	N
120	20241111	100558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-90	5	-1.42	25477450	4054	194.90	6290	6340	6250	8240	4440	6340	6284.52	1.56	-196	6466	6402	6346	6282	6226	6435	6315	45	1900	500	4050	10	1	8895755	556	-4.26	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.66	N	073110	500	45 억	138533	N	N	N	N
121	20241111	090556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-50	5	-0.79	559810	89	4.28	6290	6290	6290	8240	4440	6340	6290.00	1.56	0	6466	6402	6346	6282	6226	6435	6315	45	1900	500	4050	10	1	8895755	560	-4.28	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-40.77	5670	20240412	10.93	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.66	N	073110	500	45 억	138533	N	N	N	N
122	20241108	160552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-10	5	-0.16	13199710	2080	18.52	6290	6410	6290	8250	4450	6350	6346.01	1.56	-79	6456	6402	6296	6242	6136	6430	6270	45	1900	500	4060	10	1	8895755	564	-4.32	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	5670	11.82	20240412	10620	-40.30	20231219	5670	11.82	20240412	0.66	N	073110	500	45 억	138612	N	N	N	N
123	20241108	150559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-10	5	-0.16	10689200	1685	15.00	6290	6410	6290	8250	4450	6350	6343.74	1.56	-73	6456	6402	6296	6242	6136	6430	6270	45	1900	500	4060	10	1	8895755	564	-4.32	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	5670	11.82	20240412	10620	-40.30	20231219	5670	11.82	20240412	0.66	N	073110	500	45 억	138612	N	N	N	N
124	20241108	140559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	0	3	0.00	10581370	1668	14.85	6290	6410	6290	8250	4450	6350	6343.75	1.56	-73	6456	6402	6296	6242	6136	6430	6270	45	1900	500	4060	10	1	8895755	565	-4.33	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5670	11.99	20240412	0.66	N	073110	500	45 억	138612	N	N	N	N
125	20241108	130559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-10	5	-0.16	10473460	1651	14.70	6290	6410	6290	8250	4450	6350	6343.71	1.56	-73	6456	6402	6296	6242	6136	6430	6270	45	1900	500	4060	10	1	8895755	564	-4.32	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	5670	11.82	20240412	10620	-40.30	20231219	5670	11.82	20240412	0.66	N	073110	500	45 억	138612	N	N	N	N
126	20241108	120558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	10	2	0.16	10422660	1643	14.63	6290	6410	6290	8250	4450	6350	6343.68	1.56	-73	6456	6402	6296	6242	6136	6430	6270	45	1900	500	4060	10	1	8895755	566	-4.33	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5670	12.17	20240412	0.66	N	073110	500	45 억	138612	N	N	N	N
127	20241108	110558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	10	2	0.16	10422660	1643	14.63	6290	6410	6290	8250	4450	6350	6343.68	1.56	-73	6456	6402	6296	6242	6136	6430	6270	45	1900	500	4060	10	1	8895755	566	-4.33	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5670	12.17	20240412	0.66	N	073110	500	45 억	138612	N	N	N	N
128	20241108	100607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	60	2	0.94	8873440	1400	12.47	6290	6410	6290	8250	4450	6350	6338.17	1.56	34	6456	6402	6296	6242	6136	6430	6270	45	1900	500	4060	10	1	8895755	570	-4.37	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5670	13.05	20240412	0.66	N	073110	500	45 억	138612	N	N	N	N
129	20241108	090552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-60	5	-0.94	371110	59	0.53	6290	6290	6290	8250	4450	6350	6290.00	1.56	1	6456	6402	6296	6242	6136	6430	6270	45	1900	500	4060	10	1	8895755	560	-4.28	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.66	N	073110	500	45 억	138612	N	N	N	N
130	20241107	160555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	30	2	0.47	70876210	11230	165.71	6320	6350	6190	8210	4430	6320	6311.33	1.56	-167	6520	6420	6290	6190	6060	6355	6125	45	1890	500	4040	10	1	8895755	565	-4.33	0.51	12	0.13	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5670	11.99	20240412	0.68	N	073110	500	45 억	138779	N	N	N	N
131	20241107	150555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	20	2	0.32	70546010	11178	164.94	6320	6350	6190	8210	4430	6320	6311.15	1.56	-167	6520	6420	6290	6190	6060	6355	6125	45	1890	500	4040	10	1	8895755	564	-4.32	0.51	12	0.13	-1468.00	12466.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	5670	11.82	20240412	10620	-40.30	20231219	5670	11.82	20240412	0.68	N	073110	500	45 억	138779	N	N	N	N
132	20241107	140558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	20	2	0.32	68883920	10916	161.07	6320	6350	6190	8210	4430	6320	6310.36	1.56	-167	6520	6420	6290	6190	6060	6355	6125	45	1890	500	4040	10	1	8895755	564	-4.32	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	5670	11.82	20240412	10620	-40.30	20231219	5670	11.82	20240412	0.68	N	073110	500	45 억	138779	N	N	N	N
133	20241107	130559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-20	5	-0.32	54286790	8614	127.11	6320	6350	6190	8210	4430	6320	6302.16	1.56	-156	6520	6420	6290	6190	6060	6355	6125	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5670	11.11	20240412	0.68	N	073110	500	45 억	138779	N	N	N	N
134	20241107	120556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-20	5	-0.32	52579490	8343	123.11	6320	6350	6190	8210	4430	6320	6302.23	1.56	-156	6520	6420	6290	6190	6060	6355	6125	45	1890	500	4040	10	1	8895755	560	-4.29	0.51	12	0.09	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5670	11.11	20240412	0.68	N	073110	500	45 억	138779	N	N	N	N
135	20241107	110555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-30	5	-0.47	46660290	7409	109.33	6320	6350	6190	8210	4430	6320	6297.79	1.56	-151	6520	6420	6290	6190	6060	6355	6125	45	1890	500	4040	10	1	8895755	560	-4.28	0.50	12	0.08	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.68	N	073110	500	45 억	138779	N	N	N	N
136	20241107	100555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-40	5	-0.63	37755060	5992	88.42	6320	6350	6190	8210	4430	6320	6300.91	1.56	-87	6520	6420	6290	6190	6060	6355	6125	45	1890	500	4040	10	1	8895755	559	-4.28	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5670	10.76	20240412	0.68	N	073110	500	45 억	138779	N	N	N	N
137	20241107	090555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-120	5	-1.90	3601560	578	8.53	6320	6320	6190	8210	4430	6320	6231.07	1.56	51	6520	6420	6290	6190	6060	6355	6125	45	1890	500	4040	10	1	8895755	552	-4.22	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.68	N	073110	500	45 억	138779	N	N	N	N
138	20241106	160558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-30	5	-0.47	42452640	6777	44.04	6380	6390	6160	8250	4450	6350	6264.22	1.56	-373	6450	6400	6310	6260	6170	6425	6285	45	1900	500	4060	10	1	8895755	562	-4.31	0.51	12	0.08	-1468.00	12466.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	5670	11.46	20240412	10620	-40.49	20231219	5670	11.46	20240412	0.68	N	073110	500	45 억	139152	N	N	N	N
139	20241106	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-80	5	-1.26	26211720	4163	27.05	6380	6390	6260	8250	4450	6350	6296.35	1.56	-328	6450	6400	6310	6260	6170	6425	6285	45	1900	500	4060	10	1	8895755	558	-4.27	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-40.96	5600	20231101	11.96	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5670	10.58	20240412	0.68	N	073110	500	45 억	139152	N	N	N	N
140	20241106	140611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-70	5	-1.10	26010970	4131	26.84	6380	6390	6270	8250	4450	6350	6296.53	1.56	-319	6450	6400	6310	6260	6170	6425	6285	45	1900	500	4060	10	1	8895755	559	-4.28	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5670	10.76	20240412	0.68	N	073110	500	45 억	139152	N	N	N	N
141	20241106	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-50	5	-0.79	9087070	1437	9.34	6380	6390	6280	8250	4450	6350	6323.64	1.56	-273	6450	6400	6310	6260	6170	6425	6285	45	1900	500	4060	10	1	8895755	560	-4.29	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5670	11.11	20240412	0.68	N	073110	500	45 억	139152	N	N	N	N
142	20241106	120558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-10	5	-0.16	5772930	911	5.92	6380	6390	6320	8250	4450	6350	6336.92	1.56	-122	6450	6400	6310	6260	6170	6425	6285	45	1900	500	4060	10	1	8895755	564	-4.32	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	5670	11.82	20240412	10620	-40.30	20231219	5670	11.82	20240412	0.68	N	073110	500	45 억	139152	N	N	N	N
143	20241106	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	30	2	0.47	2346560	370	2.40	6380	6380	6330	8250	4450	6350	6342.05	1.56	-28	6450	6400	6310	6260	6170	6425	6285	45	1900	500	4060	10	1	8895755	568	-4.35	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5670	12.52	20240412	0.68	N	073110	500	45 억	139152	N	N	N	N
144	20241106	100604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	0	3	0.00	400120	63	0.41	6380	6380	6330	8250	4450	6350	6351.11	1.56	-28	6450	6400	6310	6260	6170	6425	6285	45	1900	500	4060	10	1	8895755	565	-4.33	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5670	11.99	20240412	0.68	N	073110	500	45 억	139152	N	N	N	N
145	20241106	090601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	0	3	0.00	0	0	0.00	0	0	0	8250	4450	6350	0.00	1.56	0	6450	6400	6310	6260	6170	6425	6285	45	1900	500	4060	10	1	8895755	565	-4.33	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5670	11.99	20240412	0.68	N	073110	500	45 억	139152	N	N	N	N
146	20241105	160544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	60	2	0.95	97017240	15389	250.80	6300	6360	6220	8170	4410	6290	6304.32	1.57	-517	6403	6346	6303	6246	6203	6325	6225	45	1880	500	4020	10	1	8895755	565	-4.33	0.51	12	0.17	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5670	11.99	20240412	0.68	N	073110	500	45 억	139669	N	N	N	N
147	20241105	150555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	70	2	1.11	88466390	14041	228.83	6300	6360	6220	8170	4410	6290	6300.58	1.57	-506	6403	6346	6303	6246	6203	6325	6225	45	1880	500	4020	10	1	8895755	566	-4.33	0.51	12	0.16	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5670	12.17	20240412	0.68	N	073110	500	45 억	139669	N	N	N	N
148	20241105	140552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	40	2	0.64	66971240	10645	173.48	6300	6330	6220	8170	4410	6290	6291.33	1.57	-514	6403	6346	6303	6246	6203	6325	6225	45	1880	500	4020	10	1	8895755	563	-4.31	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5670	11.64	20240412	0.68	N	073110	500	45 억	139669	N	N	N	N
149	20241105	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	10	2	0.16	58357150	9279	151.22	6300	6330	6220	8170	4410	6290	6289.16	1.57	-511	6403	6346	6303	6246	6203	6325	6225	45	1880	500	4020	10	1	8895755	560	-4.29	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5670	11.11	20240412	0.68	N	073110	500	45 억	139669	N	N	N	N
150	20241105	120549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	10	2	0.16	54205450	8620	140.48	6300	6330	6220	8170	4410	6290	6288.34	1.57	-511	6403	6346	6303	6246	6203	6325	6225	45	1880	500	4020	10	1	8895755	560	-4.29	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5670	11.11	20240412	0.68	N	073110	500	45 억	139669	N	N	N	N
151	20241105	110541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	40	2	0.64	50809920	8083	131.73	6300	6330	6220	8170	4410	6290	6286.02	1.57	-511	6403	6346	6303	6246	6203	6325	6225	45	1880	500	4020	10	1	8895755	563	-4.31	0.51	12	0.09	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5670	11.64	20240412	0.68	N	073110	500	45 억	139669	N	N	N	N
152	20241105	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-50	5	-0.79	12824350	2056	33.51	6300	6300	6230	8170	4410	6290	6237.52	1.57	59	6403	6346	6303	6246	6203	6325	6225	45	1880	500	4020	10	1	8895755	555	-4.25	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5670	10.05	20240412	0.68	N	073110	500	45 억	139669	N	N	N	N
153	20241105	090547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-10	5	-0.16	1061840	169	2.75	6300	6300	6280	8170	4410	6290	6283.08	1.57	-37	6403	6346	6303	6246	6203	6325	6225	45	1880	500	4020	10	1	8895755	559	-4.28	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5670	10.76	20240412	0.68	N	073110	500	45 억	139669	N	N	N	N
154	20241104	160545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-40	5	-0.63	38511620	6136	129.18	6300	6360	6260	8220	4440	6330	6276.34	1.57	-385	6450	6390	6350	6290	6250	6420	6320	45	1890	500	4050	10	1	8895755	560	-4.28	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.68	N	073110	500	45 억	140054	N	N	N	N
155	20241104	150553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-40	5	-0.63	37288050	5941	125.07	6300	6360	6260	8220	4440	6330	6276.39	1.57	-374	6450	6390	6350	6290	6250	6420	6320	45	1890	500	4050	10	1	8895755	560	-4.28	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.68	N	073110	500	45 억	140054	N	N	N	N
156	20241104	140545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-60	5	-0.95	37256620	5936	124.97	6300	6360	6260	8220	4440	6330	6276.38	1.57	-371	6450	6390	6350	6290	6250	6420	6320	45	1890	500	4050	10	1	8895755	558	-4.27	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-40.96	5600	20231101	11.96	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5670	10.58	20240412	0.68	N	073110	500	45 억	140054	N	N	N	N
157	20241104	130531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-40	5	-0.63	27947910	4451	93.71	6300	6360	6260	8220	4440	6330	6279.02	1.57	-311	6450	6390	6350	6290	6250	6420	6320	45	1890	500	4050	10	1	8895755	560	-4.28	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5670	10.93	20240412	0.68	N	073110	500	45 억	140054	N	N	N	N
158	20241104	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-30	5	-0.47	27243750	4339	91.35	6300	6360	6260	8220	4440	6330	6278.81	1.57	-310	6450	6390	6350	6290	6250	6420	6320	45	1890	500	4050	10	1	8895755	560	-4.29	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5670	11.11	20240412	0.68	N	073110	500	45 억	140054	N	N	N	N
159	20241104	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-20	5	-0.32	12224000	1941	40.86	6300	6360	6260	8220	4440	6330	6297.78	1.57	-243	6450	6390	6350	6290	6250	6420	6320	45	1890	500	4050	10	1	8895755	561	-4.30	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5670	11.29	20240412	0.68	N	073110	500	45 억	140054	N	N	N	N
160	20241104	100528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-10	5	-0.16	3405880	540	11.37	6300	6360	6290	8220	4440	6330	6307.19	1.57	-223	6450	6390	6350	6290	6250	6420	6320	45	1890	500	4050	10	1	8895755	562	-4.31	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	5670	11.46	20240412	10620	-40.49	20231219	5670	11.46	20240412	0.68	N	073110	500	45 억	140054	N	N	N	N
161	20241104	090534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	30	2	0.47	113460	18	0.38	6300	6360	6300	8220	4440	6330	6303.33	1.57	0	6450	6390	6350	6290	6250	6420	6320	45	1890	500	4050	10	1	8895755	566	-4.33	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5670	12.17	20240412	0.68	N	073110	500	45 억	140054	N	N	N	N
162	20241101	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-70	5	-1.09	30307310	4750	39.49	6310	6410	6310	8320	4480	6400	6380.49	1.58	-371	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	563	-4.31	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.68	N	073110	500	45 억	140425	N	N	N	N
163	20241101	150529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-60	5	-0.94	29452760	4615	38.37	6310	6410	6310	8320	4480	6400	6381.96	1.58	-318	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	564	-4.32	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	5670	11.82	20240412	10620	-40.30	20231219	5600	13.21	20231101	0.68	N	073110	500	45 억	140425	N	N	N	N
164	20241101	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-30	5	-0.47	25794160	4038	33.57	6310	6410	6310	8320	4480	6400	6387.86	1.58	-318	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	567	-4.34	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.02	5600	20231101	13.75	9200	-30.76	20240129	5670	12.35	20240412	10620	-40.02	20231219	5600	13.75	20231101	0.68	N	073110	500	45 억	140425	N	N	N	N
165	20241101	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-20	5	-0.31	20736950	3246	26.98	6310	6410	6310	8320	4480	6400	6388.46	1.58	-172	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	568	-4.35	0.51	12	0.04	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.68	N	073110	500	45 억	140425	N	N	N	N
166	20241101	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-20	5	-0.31	20073430	3142	26.12	6310	6410	6310	8320	4480	6400	6388.74	1.58	-169	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	568	-4.35	0.51	12	0.04	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.68	N	073110	500	45 억	140425	N	N	N	N
167	20241101	110613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-20	5	-0.31	16679270	2610	21.70	6310	6410	6310	8320	4480	6400	6390.52	1.58	-147	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	568	-4.35	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.68	N	073110	500	45 억	140425	N	N	N	N
168	20241101	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	10	2	0.16	10612560	1662	13.82	6310	6410	6310	8320	4480	6400	6385.42	1.58	-143	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	570	-4.37	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.68	N	073110	500	45 억	140425	N	N	N	N
169	20241101	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-90	5	-1.41	6310	1	0.01	6310	6310	6310	8320	4480	6400	6310.00	1.58	0	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	561	-4.30	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.68	N	073110	500	45 억	140425	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History